Insteel Industries Inc. IIIN
27.90 USD -0.27 (-0.96%)
Regular-session close
27.90 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
27.80 Day range 28.16
24.48 52-week range 38.11
- YTD
- -11.90%
- 1 year
- -13.57%
IIIN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.17 | 28.16 | 27.80 | 27.90 | -0.27 | -0.96% | 83,807 |
| Nov 12, 2026 | 27.99 | 28.29 | 27.89 | 28.17 | +0.22 | +0.79% | 112,800 |
| Nov 11, 2026 | 27.91 | 28.25 | 27.50 | 27.95 | +0.46 | +1.67% | 131,700 |
| Nov 10, 2026 | 27.60 | 27.80 | 27.25 | 27.49 | -0.35 | -1.26% | 99,500 |
| Nov 9, 2026 | 27.37 | 28.04 | 27.16 | 27.84 | +1.10 | +4.11% | 141,200 |
| Nov 6, 2026 | 27.07 | 27.19 | 26.67 | 26.74 | -0.20 | -0.74% | 128,500 |
| Nov 5, 2026 | 28.86 | 28.86 | 26.93 | 26.94 | -1.97 | -6.81% | 164,300 |
| Nov 4, 2026 | 29.00 | 29.56 | 28.10 | 28.91 | +0.35 | +1.23% | 151,200 |
| Nov 3, 2026 | 29.16 | 29.54 | 28.44 | 28.56 | -0.28 | -0.97% | 95,600 |
| Nov 2, 2026 | 28.75 | 29.33 | 28.63 | 28.84 | +0.39 | +1.37% | 126,800 |
| Oct 30, 2026 | 28.86 | 29.11 | 28.20 | 28.45 | -0.51 | -1.76% | 135,500 |
| Oct 29, 2026 | 28.39 | 29.20 | 28.39 | 28.96 | +0.73 | +2.59% | 166,100 |
| Oct 28, 2026 | 28.43 | 28.44 | 27.53 | 28.23 | -0.10 | -0.35% | 177,200 |
| Oct 27, 2026 | 28.39 | 28.39 | 27.77 | 28.33 | +0.29 | +1.03% | 211,800 |
| Oct 26, 2026 | 27.81 | 28.45 | 27.48 | 28.04 | +0.27 | +0.97% | 264,300 |
| Oct 23, 2026 | 29.80 | 29.85 | 27.33 | 27.77 | -2.53 | -8.35% | 263,100 |
| Oct 22, 2026 | 29.93 | 31.11 | 29.26 | 30.30 | -0.09 | -0.30% | 245,800 |
| Oct 21, 2026 | 30.59 | 30.73 | 30.11 | 30.39 | +0.10 | +0.33% | 181,100 |
| Oct 20, 2026 | 29.39 | 30.78 | 29.31 | 30.29 | +0.76 | +2.57% | 335,600 |
| Oct 19, 2026 | 29.94 | 29.94 | 29.36 | 29.53 | -0.13 | -0.44% | 113,600 |
| Oct 16, 2026 | 29.85 | 30.31 | 29.36 | 29.66 | -0.01 | -0.03% | 146,800 |
| Oct 15, 2026 | 29.73 | 30.17 | 29.59 | 29.67 | -0.08 | -0.27% | 116,500 |
| Oct 14, 2026 | 29.94 | 30.28 | 29.52 | 29.75 | -0.61 | -2.01% | 134,800 |
| Oct 13, 2026 | 29.98 | 30.41 | 29.74 | 30.36 | +0.44 | +1.47% | 161,900 |
| Oct 12, 2026 | 29.26 | 30.05 | 29.22 | 29.92 | +0.42 | +1.42% | 161,300 |
| Oct 9, 2026 | 29.67 | 29.67 | 29.20 | 29.50 | 0.00 | 0.00% | 105,900 |
| Oct 8, 2026 | 29.43 | 29.74 | 29.30 | 29.50 | -0.09 | -0.30% | 107,800 |
| Oct 7, 2026 | 29.77 | 29.79 | 29.23 | 29.59 | -0.58 | -1.92% | 114,700 |
| Oct 6, 2026 | 29.95 | 30.37 | 29.87 | 30.17 | +0.40 | +1.34% | 113,600 |
| Oct 5, 2026 | 29.49 | 29.90 | 28.99 | 29.77 | +0.21 | +0.71% | 101,300 |
| Oct 2, 2026 | 29.52 | 29.86 | 29.42 | 29.56 | +0.52 | +1.79% | 121,800 |
| Oct 1, 2026 | 29.05 | 29.19 | 28.57 | 29.04 | -0.09 | -0.31% | 186,000 |
| Sep 30, 2026 | 29.18 | 29.29 | 28.80 | 29.13 | +0.04 | +0.14% | 134,200 |
| Sep 29, 2026 | 29.39 | 29.63 | 28.80 | 29.09 | -0.20 | -0.68% | 155,300 |
| Sep 28, 2026 | 29.35 | 29.73 | 29.07 | 29.29 | -0.19 | -0.64% | 129,700 |
| Sep 25, 2026 | 29.23 | 29.81 | 29.16 | 29.48 | +0.35 | +1.20% | 120,300 |
| Sep 24, 2026 | 29.49 | 29.54 | 28.84 | 29.13 | -0.40 | -1.35% | 140,400 |
| Sep 23, 2026 | 29.91 | 30.04 | 29.47 | 29.53 | -0.56 | -1.86% | 110,400 |
| Sep 22, 2026 | 30.29 | 30.62 | 29.90 | 30.09 | +0.26 | +0.87% | 114,300 |
| Sep 21, 2026 | 30.06 | 30.22 | 29.66 | 29.83 | +0.17 | +0.57% | 131,900 |
| Sep 18, 2026 | 29.94 | 29.94 | 29.32 | 29.66 | -0.42 | -1.40% | 265,700 |
| Sep 17, 2026 | 30.59 | 30.59 | 30.04 | 30.08 | -0.17 | -0.56% | 119,900 |
| Sep 16, 2026 | 30.19 | 30.90 | 30.12 | 30.25 | +0.25 | +0.83% | 141,400 |
| Sep 15, 2026 | 29.62 | 30.04 | 29.58 | 30.00 | +0.28 | +0.94% | 150,200 |
| Sep 14, 2026 | 30.17 | 30.54 | 29.67 | 29.72 | -0.89 | -2.91% | 199,800 |
| Sep 11, 2026 | 30.77 | 30.94 | 30.42 | 30.61 | +0.16 | +0.53% | 111,000 |
| Sep 10, 2026 | 30.37 | 30.64 | 30.02 | 30.45 | -0.27 | -0.88% | 97,700 |
| Sep 9, 2026 | 30.65 | 30.96 | 30.39 | 30.72 | +0.06 | +0.20% | 109,700 |
| Sep 8, 2026 | 31.17 | 31.35 | 30.65 | 30.66 | -0.60 | -1.92% | 254,500 |
| Sep 4, 2026 | 30.81 | 31.35 | 30.81 | 31.26 | +0.21 | +0.68% | 82,800 |
| Sep 3, 2026 | 30.75 | 31.11 | 30.01 | 31.05 | +0.71 | +2.34% | 146,500 |
| Sep 2, 2026 | 30.24 | 30.79 | 30.09 | 30.34 | +0.27 | +0.90% | 123,200 |
| Sep 1, 2026 | 29.71 | 30.08 | 29.56 | 30.07 | -0.03 | -0.10% | 169,600 |
| Aug 31, 2026 | 30.47 | 30.55 | 30.06 | 30.10 | -0.39 | -1.28% | 119,700 |
| Aug 28, 2026 | 30.86 | 31.09 | 30.10 | 30.49 | -0.15 | -0.49% | 156,400 |
| Aug 27, 2026 | 30.29 | 30.82 | 30.03 | 30.64 | +0.13 | +0.43% | 187,800 |
| Aug 26, 2026 | 30.55 | 30.67 | 30.34 | 30.51 | +0.08 | +0.26% | 104,800 |
| Aug 25, 2026 | 30.24 | 30.46 | 29.69 | 30.43 | +0.19 | +0.63% | 130,100 |
| Aug 24, 2026 | 31.05 | 31.20 | 30.09 | 30.24 | -0.68 | -2.20% | 136,600 |
| Aug 21, 2026 | 30.70 | 31.03 | 30.33 | 30.92 | +0.56 | +1.84% | 261,300 |
| Aug 20, 2026 | 30.77 | 31.08 | 30.31 | 30.36 | -0.85 | -2.72% | 178,700 |
| Aug 19, 2026 | 32.44 | 32.46 | 31.19 | 31.21 | -0.82 | -2.56% | 199,900 |
| Aug 18, 2026 | 32.91 | 32.91 | 31.90 | 32.03 | -0.79 | -2.41% | 136,200 |
| Aug 17, 2026 | 32.47 | 32.89 | 32.33 | 32.82 | +0.20 | +0.61% | 102,000 |
| Aug 14, 2026 | 32.58 | 32.96 | 32.55 | 32.62 | -0.14 | -0.43% | 111,900 |
65 days, newest first. Daily bars as drawn on the IIIN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.