Insteel Industries Inc (IIIN)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.381944444444 | 28.8 | 29.945 | 28.34 | 284537 | 28.82155886 | CS |
| 4 | 2.65 | 10.1766513057 | 26.04 | 29.945 | 23.6 | 209319 | 27.24324619 | CS |
| 12 | -1.91 | -6.24183006536 | 30.6 | 31.515 | 23.6 | 160793 | 28.37423135 | CS |
| 26 | -1.82 | -5.96525729269 | 30.51 | 34.63 | 23.6 | 135858 | 29.21959949 | CS |
| 52 | -5.7 | -16.5745856354 | 34.39 | 38.4 | 23.6 | 116291 | 30.88057766 | CS |
| 156 | -10.89 | -27.513895907 | 39.58 | 47.7 | 23.6 | 112347 | 31.88688586 | CS |
| 260 | -8.5 | -22.8556063458 | 37.19 | 47.7 | 23.6 | 111350 | 33.07491418 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 28.69 | -0.57 | -1.95 | 29.44 | 29.695 | 28.68 | 621301 |
| 1738280400 | 29.26 | 0.19 | 0.65 | 29.33 | 29.945 | 29.115 | 157571 |
| 1738194000 | 29.07 | 0.58 | 2.04 | 28.39 | 29.21 | 28.39 | 215292 |
| 1738107600 | 28.49 | -0.41 | -1.42 | 28.7 | 29.06 | 28.34 | 181583 |
| 1738021200 | 28.9 | 0.1 | 0.35 | 28.8 | 29.52 | 28.74 | 246938 |
| 1737762000 | 28.8 | 0.75 | 2.67 | 29.1 | 29.2 | 28.52 | 154577 |
| 1737675600 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1737589200 | 28.05 | 0.34 | 1.23 | 28.02 | 28.18 | 27.32 | 240101 |
| 1737502800 | 27.71 | 0.72 | 2.67 | 27.43 | 28.2 | 27.405 | 205813 |
| 1737157200 | 26.99 | 1.24 | 4.82 | 26.04 | 27.16 | 25.82 | 234090 |
| 1737070800 | 25.75 | 0.92 | 3.71 | 26.24 | 26.85 | 25.6 | 411817 |
| 1736984400 | 24.83 | -0.19 | -0.76 | 25.68 | 25.68 | 24.6474 | 140457 |
| 1736898000 | 25.02 | 0.73 | 3.01 | 24.6 | 25.185 | 24.435 | 148286 |
| 1736811600 | 24.29 | 0.25 | 1.04 | 23.85 | 24.41 | 23.64 | 114948 |
| 1736552400 | 24.04 | -0.59 | -2.40 | 24.22 | 24.45 | 23.6 | 141634 |
| 1736379600 | 24.63 | -0.67 | -2.65 | 25.05 | 25.25 | 24.62 | 101782 |
| 1736293200 | 25.3 | -0.83 | -3.18 | 26.06 | 26.3805 | 25.27 | 125516 |
| 1736206800 | 26.13 | 0.1 | 0.38 | 26.04 | 26.79 | 26 | 116720 |
| 1735947600 | 26.03 | -0.2 | -0.76 | 26.22 | 26.38 | 25.91 | 90563 |
| 1735861200 | 26.23 | -0.78 | -2.89 | 27.22 | 27.48 | 26.23 | 99305 |
| 1735688400 | 27.01 | 0.21 | 0.78 | 27.06 | 27.47 | 26.94 | 75318 |
| 1735602000 | 26.8 | -0.75 | -2.72 | 27.5 | 27.59 | 26.74 | 82964 |
| 1735342800 | 27.55 | -0.44 | -1.57 | 27.72 | 28.1 | 27.2 | 98732 |
| 1735256400 | 27.99 | 0.03 | 0.11 | 27.7 | 28.16 | 27.65 | 66892 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
