Insteel Industries Inc (IIIN)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.995 | -3.43636677603 | 28.955 | 29.1395 | 26.01 | 328196 | 28.31664451 | CS |
| 4 | -1.79 | -6.01680672269 | 29.75 | 30.74 | 26.01 | 171434 | 29.06139396 | CS |
| 12 | -1.84 | -6.1744966443 | 29.8 | 31.515 | 26.01 | 137824 | 28.94030752 | CS |
| 26 | -1.94 | -6.48829431438 | 29.9 | 35.52 | 26.01 | 126275 | 30.35243385 | CS |
| 52 | -10.28 | -26.8828451883 | 38.24 | 39.38 | 26.01 | 110041 | 31.9090496 | CS |
| 156 | -11.04 | -28.3076923077 | 39 | 47.7 | 23.995 | 111749 | 32.46789323 | CS |
| 260 | -9.23 | -24.8184995967 | 37.19 | 47.7 | 23.995 | 110108 | 33.30221965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 27.96 | 0.16 | 0.58 | 27.7 | 28.01 | 27.65 | 46890 |
| 1734997200 | 27.8 | -0.52 | -1.84 | 28.34 | 28.47 | 27.57 | 107074 |
| 1734738000 | 28.32 | -0.4 | -1.39 | 28.2 | 29.1395 | 28.2 | 1019507 |
| 1734651600 | 28.72 | 0.04 | 0.14 | 28.65 | 28.955 | 28.2475 | 172039 |
| 1734565200 | 28.68 | -1.07 | -3.60 | 29.81 | 30.34 | 28.36 | 185470 |
| 1734478800 | 29.75 | -0.15 | -0.50 | 29.86 | 30.65 | 29.68 | 176205 |
| 1734392400 | 29.9 | 0.29 | 0.98 | 29.57 | 30.22 | 29.4 | 114065 |
| 1734133200 | 29.61 | -0.27 | -0.90 | 29.77 | 29.95 | 29.34 | 99991 |
| 1734046800 | 29.88 | 0.43 | 1.46 | 29.35 | 30.1 | 29.215 | 139562 |
| 1733960400 | 29.45 | -0.21 | -0.71 | 29.86 | 30.06 | 29.45 | 248802 |
| 1733874000 | 29.66 | -0.86 | -2.82 | 30.25 | 30.29 | 29.18 | 168494 |
| 1733787600 | 30.52 | 1.02 | 3.46 | 29.81 | 30.74 | 29.59 | 92565 |
| 1733528400 | 29.5 | -0.08 | -0.27 | 29.91 | 29.97 | 29.35 | 76179 |
| 1733442000 | 29.58 | -0.08 | -0.27 | 29.67 | 29.82 | 29.32 | 97102 |
| 1733355600 | 29.66 | -0.1 | -0.34 | 29.88 | 29.88 | 29.41 | 84427 |
| 1733269200 | 29.76 | -0.11 | -0.37 | 29.76 | 30.035 | 29.2675 | 122813 |
| 1733182800 | 29.87 | 0.39 | 1.32 | 29.46 | 30.105 | 29.22 | 105965 |
| 1732917840 | 29.48 | -0.83 | -2.74 | 29.48 | 29.99 | 29.1201 | 77779 |
| 1732750800 | 30.31 | -0.21 | -0.69 | 30.62 | 31 | 30.18 | 109070 |
| 1732664400 | 30.52 | -0.43 | -1.39 | 30.62 | 31.06 | 30.42 | 136878 |
| 1732578000 | 30.95 | 0.48 | 1.58 | 30.69 | 31.515 | 30.69 | 144783 |
| 1732318800 | 30.47 | 0.36 | 1.20 | 30.19 | 30.57 | 30.19 | 94796 |
| 1732232400 | 30.11 | 0.34 | 1.14 | 29.9 | 30.29 | 29.8 | 97229 |
| 1732146000 | 29.77 | 0.26 | 0.88 | 29.42 | 29.95 | 29.42 | 95956 |
| 1732059600 | 29.51 | -0.32 | -1.07 | 29.68 | 29.69 | 29.19 | 111328 |
| 1731973200 | 29.83 | -0.3 | -1.00 | 30.14 | 30.465 | 29.7 | 77387 |
| 1731714000 | 30.13 | -0.06 | -0.20 | 30.3 | 30.63 | 30.125 | 117611 |
| 1731627600 | 30.19 | -0.03 | -0.10 | 30.25 | 30.27 | 29.82 | 158691 |
| 1731541200 | 30.22 | 0.88 | 3.00 | 30.13 | 30.5 | 30.01 | 124681 |
| 1731454800 | 29.34 | -0.89 | -2.94 | 29.95 | 30.17 | 29.33 | 86184 |
| 1731368400 | 30.23 | 0.37 | 1.24 | 30.6 | 30.67 | 29.94 | 121118 |
| 1731109200 | 29.86 | 0.57 | 1.95 | 29.37 | 29.9 | 29.37 | 120714 |
| 1731022800 | 29.29 | -0.74 | -2.46 | 29.95 | 29.97 | 29.19 | 94178 |
| 1730936400 | 30.03 | 2.28 | 8.22 | 29.3 | 30.35 | 29.23 | 202470 |
| 1730850000 | 27.75 | 0.48 | 1.76 | 27.14 | 27.87 | 27.14 | 84575 |
| 1730763600 | 27.27 | 0.02 | 0.07 | 27.15 | 27.8 | 27.15 | 71715 |
| 1730500800 | 27.25 | 0.28 | 1.04 | 27.13 | 27.38 | 26.96 | 94947 |
| 1730414400 | 26.97 | -0.49 | -1.78 | 27.71 | 27.71 | 26.97 | 92905 |
| 1730328000 | 27.46 | -0.03 | -0.11 | 27.38 | 28.125 | 27.3 | 86004 |
| 1730241600 | 27.49 | -0.27 | -0.97 | 27.38 | 27.82 | 27.35 | 97155 |
| 1730155200 | 27.76 | -0.06 | -0.22 | 27.99 | 28.38 | 27.675 | 85249 |
| 1729896000 | 27.82 | -0.58 | -2.04 | 28.62 | 28.72 | 27.8 | 84995 |
| 1729809600 | 28.4 | -0.05 | -0.18 | 28.5 | 28.66 | 28.08 | 137935 |
| 1729723200 | 28.45 | 1.38 | 5.10 | 27.06 | 28.47 | 27.05 | 188961 |
| 1729636800 | 27.07 | 0.16 | 0.59 | 27 | 27.88 | 27 | 217335 |
| 1729550400 | 26.91 | -0.44 | -1.61 | 27.35 | 27.78 | 26.7422 | 209581 |
| 1729291200 | 27.35 | -0.7 | -2.50 | 28.26 | 28.26 | 27.26 | 547908 |
| 1729204800 | 28.05 | -1.45 | -4.92 | 28.37 | 29.05 | 26.87 | 222924 |
| 1729118400 | 29.5 | -0.01 | -0.03 | 29.51 | 29.87 | 29.31 | 130760 |
| 1729032000 | 29.51 | -0.12 | -0.40 | 29.68 | 30.05 | 29.45 | 80728 |
| 1728945600 | 29.63 | -0.03 | -0.10 | 29.61 | 29.72 | 29.24 | 68237 |
| 1728686400 | 29.66 | 0.42 | 1.44 | 29.12 | 29.82 | 29.12 | 56270 |
| 1728600000 | 29.24 | -0.22 | -0.75 | 29.16 | 29.72 | 29.04 | 96621 |
| 1728513600 | 29.46 | -0.05 | -0.17 | 29.5 | 30.01 | 29.31 | 80784 |
| 1728427200 | 29.51 | -0.4 | -1.34 | 29.89 | 30 | 29.35 | 69392 |
| 1728340800 | 29.91 | -0.29 | -0.96 | 29.93 | 30.14 | 29.66 | 66229 |
| 1728081600 | 30.2 | 0.74 | 2.51 | 29.98 | 30.23 | 29.677 | 115742 |
| 1727995200 | 29.46 | -0.61 | -2.03 | 29.82 | 29.945 | 29.46 | 69687 |
| 1727908800 | 30.07 | -0.49 | -1.60 | 30.25 | 30.8299 | 30.03 | 61540 |
| 1727822400 | 30.56 | -0.53 | -1.70 | 30.9 | 30.975 | 30.38 | 95427 |
| 1727736000 | 31.09 | 0.21 | 0.68 | 30.68 | 31.17 | 30.5 | 86155 |
| 1727476800 | 30.88 | 0.51 | 1.68 | 30.79 | 31.4 | 30.59 | 88018 |
| 1727390400 | 30.37 | 0.38 | 1.27 | 30.6 | 31.15 | 30.24 | 186511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
