Insteel Industries Inc (IIIN) Historical Stock Data
32.39 ↑0.66 (2.08%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IIIN is down -0.29% a day on average. There have been 14 days where Insteel Industries Inc closed green and 16 days where IIIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32.05 | 32.39 | ↑$0.34 (1.06%) | 31.70 | 32.68 | 128.63K |
| 2024-04-25 | 34.44 | 31.73 | ↓$2.71 (-7.87%) | 31.26 | 35.02 | 193.69K |
| 2024-04-24 | 35.00 | 34.12 | ↓$0.88 (-2.51%) | 33.81 | 35.09 | 96.13K |
| 2024-04-23 | 33.73 | 34.86 | ↑$1.13 (3.35%) | 33.73 | 35.41 | 95.36K |
| 2024-04-22 | 33.55 | 33.62 | ↑$0.07 (0.21%) | 33.33 | 34.20 | 68.42K |
| 2024-04-19 | 32.91 | 33.55 | ↑$0.64 (1.94%) | 32.91 | 33.65 | 70.56K |
| 2024-04-18 | 32.96 | 32.97 | ↑$0.01 (0.03%) | 32.75 | 33.75 | 82.94K |
| 2024-04-17 | 33.54 | 32.75 | ↓$0.79 (-2.36%) | 32.43 | 33.54 | 87.55K |
| 2024-04-16 | 33.90 | 33.16 | ↓$0.74 (-2.18%) | 33.15 | 33.90 | 84.64K |
| 2024-04-15 | 34.58 | 34.12 | ↓$0.46 (-1.33%) | 33.63 | 34.58 | 62.02K |
| 2024-04-12 | 34.29 | 34.42 | ↑$0.13 (0.38%) | 34.19 | 34.67 | 67.83K |
| 2024-04-11 | 34.60 | 34.57 | ↓$0.03 (-0.09%) | 34.25 | 34.80 | 61.89K |
| 2024-04-10 | 35.27 | 34.30 | ↓$0.97 (-2.75%) | 33.89 | 35.27 | 95.13K |
| 2024-04-09 | 37.02 | 36.31 | ↓$0.71 (-1.92%) | 36.16 | 37.32 | 72.29K |
| 2024-04-08 | 37.24 | 36.92 | ↓$0.32 (-0.86%) | 36.80 | 37.24 | 42.90K |
| 2024-04-05 | 36.69 | 36.95 | ↑$0.26 (0.71%) | 36.69 | 37.13 | 31.49K |
| 2024-04-04 | 37.28 | 36.74 | ↓$0.54 (-1.45%) | 36.72 | 37.55 | 59.83K |
| 2024-04-03 | 36.70 | 36.74 | ↑$0.04 (0.11%) | 36.64 | 37.22 | 83.28K |
| 2024-04-02 | 36.82 | 36.79 | ↓$0.03 (-0.08%) | 35.78 | 36.87 | 79.20K |
| 2024-04-01 | 38.40 | 37.20 | ↓$1.20 (-3.12%) | 36.81 | 38.40 | 76.22K |
| 2024-03-28 | 37.94 | 38.22 | ↑$0.28 (0.74%) | 37.55 | 38.32 | 99.53K |
| 2024-03-27 | 37.38 | 37.82 | ↑$0.44 (1.18%) | 37.38 | 38.01 | 55.99K |
| 2024-03-26 | 37.22 | 36.98 | ↓$0.24 (-0.64%) | 36.73 | 37.31 | 45.60K |
| 2024-03-25 | 37.37 | 36.85 | ↓$0.52 (-1.39%) | 36.83 | 37.48 | 23.22K |
| 2024-03-22 | 37.92 | 37.38 | ↓$0.54 (-1.42%) | 37.18 | 37.92 | 45.15K |
| 2024-03-21 | 37.46 | 37.84 | ↑$0.38 (1.01%) | 37.46 | 38.39 | 105.92K |
| 2024-03-20 | 35.91 | 37.33 | ↑$1.42 (3.95%) | 35.82 | 37.59 | 71.50K |
| 2024-03-19 | 35.21 | 36.05 | ↑$0.84 (2.39%) | 35.21 | 36.11 | 55.76K |
| 2024-03-18 | 35.84 | 35.28 | ↓$0.56 (-1.56%) | 35.12 | 35.84 | 72.02K |
| 2024-03-15 | 33.86 | 35.84 | ↑$1.98 (5.85%) | 33.86 | 35.94 | 534.09K |
Create an account or log in to view more rows.
$IIIN more calls coming in
$IIIN buy and hold and get rewarded
$IIIN This may be your last opportunity to buy on the cheap??
$IIIN ugh oh
we heatin back up
$IIIN do u adivise to buy more monday
$IIIN how low can she go
$IIIN buying all the dips.
$IIIN come to papa
$IIIN BULLS ALPHA
BEARS BETA
$IIIN added more calls on that drop