Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Insteel Industries, Inc. (IIIN)

Compare
26.35
+0.05
+(0.19%)
At close: April 1 at 4:00:02 PM EDT
26.26
-0.09
(-0.34%)
Pre-Market: 8:02:24 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202526.0026.5225.9826.3526.3582,200
Mar 31, 202525.8226.5125.6926.3026.30163,900
Mar 28, 202527.3427.3426.2926.3426.34113,500
Mar 27, 202527.8327.9527.3927.5927.5995,000
Mar 26, 202527.8728.1627.7027.7827.7886,900
Mar 25, 202528.0928.6827.8827.9927.99174,300
Mar 24, 202527.7928.3927.3828.2728.27166,500
Mar 21, 202527.1727.3126.5727.2827.28604,600
Mar 20, 202527.5528.1427.5027.5127.51103,400
Mar 19, 202527.4428.0927.2427.9727.97147,300
Mar 18, 202527.3428.0727.1927.4827.48223,100
Mar 17, 202527.0227.6026.8127.4727.47165,700
Mar 14, 2025 0.03 Dividend
Mar 14, 202526.2527.0425.9227.0327.03141,900
Mar 13, 202526.3426.6326.0526.2226.19120,200
Mar 12, 202526.8927.1026.5326.5426.51122,100
Mar 11, 202527.7427.9326.9927.0126.98180,100
Mar 10, 202527.5427.8327.3327.6727.64143,700
Mar 7, 202527.2127.9027.1227.5927.56158,700
Mar 6, 202526.2727.4626.0927.2027.17162,500
Mar 5, 202526.0826.8026.0526.4926.46165,200
Mar 4, 202526.5626.9526.0726.2026.17188,300
Mar 3, 202528.2528.6426.9826.9826.95166,500
Feb 28, 202527.9128.2827.2328.1428.11308,500
Feb 27, 202528.0928.3927.4327.9627.93230,400
Feb 26, 202528.8629.3128.3628.4928.46115,900
Feb 25, 202528.9129.5328.8328.9028.8797,600
Feb 24, 202529.1329.3228.7828.8128.78113,900
Feb 21, 202530.3130.3129.1729.1729.14107,800
Feb 20, 202530.6830.6829.7429.9529.9290,800
Feb 19, 202530.6631.0730.5330.8930.85103,300
Feb 18, 202531.1531.1530.5231.0431.00143,900
Feb 14, 202530.9931.4530.8531.1831.14153,900
Feb 13, 202530.6430.9230.1130.8730.83142,900
Feb 12, 202530.7531.3030.2530.4530.42200,100
Feb 11, 202528.6331.7328.6131.4531.41290,800
Feb 10, 202528.0928.5927.9528.5128.4886,600
Feb 7, 202528.2228.3727.5427.8727.84133,000
Feb 6, 202528.9929.0728.0028.2528.22136,700
Feb 5, 202528.7629.1828.6528.7828.75114,600
Feb 4, 202528.4228.6028.2328.5828.55119,000
Feb 3, 202528.0828.8327.9528.4528.42190,600
Jan 31, 202529.1929.7028.6828.6928.66621,600
Jan 30, 202529.3329.9529.1229.2629.23157,600
Jan 29, 202528.3929.2128.3929.0729.04215,900
Jan 28, 202528.7029.0628.3428.4928.46181,800
Jan 27, 202528.8029.5228.7428.9028.87247,300
Jan 24, 202529.1029.2028.5228.8028.77154,600
Jan 23, 202527.8929.0227.6528.9828.95222,500
Jan 22, 202528.0228.1827.3228.0528.02245,500
Jan 21, 202527.4328.2027.4027.7127.68206,100
Jan 17, 202526.0427.1625.8226.9926.96234,100
Jan 16, 202526.2426.8525.6025.7525.72411,800
Jan 15, 202525.6825.6824.6524.8324.80140,500
Jan 14, 202524.6025.1924.4425.0224.99148,300
Jan 13, 202523.8524.4123.6424.2924.26114,900
Jan 10, 202524.2224.4523.6024.0424.01141,600
Jan 8, 202525.0525.1824.6224.6324.60101,800
Jan 7, 202526.0626.3825.2725.3025.27126,400
Jan 6, 202526.0426.7926.0026.1326.10116,700
Jan 3, 202526.3126.3825.9126.0326.0090,600
Jan 2, 202527.2227.4326.2326.2326.2099,300
Dec 31, 202427.0627.4726.9427.0126.9875,300
Dec 30, 202427.5027.5926.7426.8026.7783,000
Dec 27, 202427.7228.1027.2027.5527.5298,700
Dec 26, 202427.7028.1627.6527.9927.9666,900
Dec 24, 202427.7028.0127.7027.9627.9346,900
Dec 23, 202428.3428.4727.5727.8027.77107,100
Dec 20, 202428.2029.1428.2028.3228.291,019,500
Dec 19, 202428.6528.9628.2528.7228.69172,000
Dec 18, 202429.8130.3428.3628.6828.65185,500
Dec 17, 202429.7930.6529.6829.7529.72176,200
Dec 16, 202429.5730.2229.4029.9029.87114,100
Dec 13, 202429.7729.7829.3429.6129.58100,000
Dec 12, 202429.3530.1029.2229.8829.85139,700
Dec 11, 202429.8630.0629.4429.4529.42248,800
Dec 10, 202430.2530.2929.1829.6629.63168,500
Dec 9, 202429.8130.7429.5930.5230.4992,600
Dec 6, 202429.9129.9729.3529.5029.4776,300
Dec 5, 202429.6729.8229.3229.5829.5597,100
Dec 4, 202429.8829.8829.4129.6629.6384,400
Dec 3, 202429.7630.0429.2729.7629.73122,800
Dec 2, 202429.4630.1129.2229.8729.84106,000
Nov 29, 2024 1.03 Dividend
Nov 29, 202429.4829.9029.1229.4829.4577,800
Nov 27, 202430.6231.0030.1830.3129.25108,900
Nov 26, 202430.6231.0630.4230.5229.45136,900
Nov 25, 202430.6931.5230.6930.9529.86145,300
Nov 22, 202430.1930.5730.1930.4729.4094,800
Nov 21, 202429.9030.2929.8130.1129.0597,200
Nov 20, 202429.4229.9529.4229.7728.7396,000
Nov 19, 202429.6829.6929.1929.5128.47111,300
Nov 18, 202430.1430.4729.7029.8328.7877,400
Nov 15, 202430.3030.6330.1330.1329.07117,600
Nov 14, 202430.2530.2729.8230.1929.13158,700
Nov 13, 202430.1330.5030.0130.2229.16124,700
Nov 12, 202429.9530.1729.3329.3428.3186,200
Nov 11, 202430.6030.6729.9430.2329.17121,100
Nov 8, 202429.3729.9029.3729.8628.81120,700
Nov 7, 202429.9529.9529.1929.2928.2694,200
Nov 6, 202429.3030.3529.2330.0328.98206,100
Nov 5, 202427.1427.8727.1427.7526.7884,600
Nov 4, 202427.1527.8027.1527.2726.3171,700
Nov 1, 202427.1327.3826.9627.2526.2994,900
Oct 31, 202427.7127.7126.9726.9726.0292,900
Oct 30, 202427.3828.1327.3827.4626.5086,000
Oct 29, 202427.3827.8227.3527.4926.5397,200
Oct 28, 202427.9928.3827.6827.7626.7985,200
Oct 25, 202428.6228.7227.8027.8226.8485,000
Oct 24, 202428.5028.6628.0828.4027.40137,900
Oct 23, 202427.0628.4727.0528.4527.45189,000
Oct 22, 202427.0027.8827.0027.0726.12217,300
Oct 21, 202427.3527.7826.7426.9125.97209,600
Oct 18, 202428.2628.2627.2627.3526.39547,900
Oct 17, 202428.3728.9926.8728.0527.07222,900
Oct 16, 202429.5929.8729.3129.5028.46130,800
Oct 15, 202429.6830.0529.4529.5128.4781,100
Oct 14, 202429.6129.7229.2429.6328.5968,200
Oct 11, 202429.1229.8229.1229.6628.6256,300
Oct 10, 202429.1629.7229.0429.2428.2196,600
Oct 9, 202429.4730.0129.3129.4628.4380,800
Oct 8, 202429.8930.0029.3529.5128.4769,400
Oct 7, 202429.9330.1429.6629.9128.8667,000
Oct 4, 202429.9830.2329.6830.2029.14115,700
Oct 3, 202429.8229.9529.4629.4628.4369,700
Oct 2, 202430.2530.8330.0330.0729.0161,700
Oct 1, 202430.9030.9830.3830.5629.4995,400
Sep 30, 202430.6831.1730.5031.0930.0086,300
Sep 27, 202430.7931.4030.5930.8829.8088,000
Sep 26, 202430.6031.1530.2430.3729.30186,900
Sep 25, 202431.4631.5829.9929.9928.94164,900
Sep 24, 202431.5331.8331.2531.4130.31161,500
Sep 23, 202431.2931.8231.0131.4730.37367,100
Sep 20, 202432.7232.8330.9030.9329.84813,000
Sep 19, 202433.6833.6832.5233.0631.90103,800
Sep 18, 202432.8134.0232.6032.7931.6497,400
Sep 17, 202432.4333.1732.2132.7731.6268,200
Sep 16, 202431.9432.2231.6832.0430.9271,200
Sep 13, 2024 0.03 Dividend
Sep 13, 202431.0931.8030.8831.6530.5487,600
Sep 12, 202430.6930.8530.2830.5829.4867,800
Sep 11, 202430.2530.4529.7330.4229.32109,500
Sep 10, 202430.6030.8030.0130.5529.45123,300
Sep 9, 202431.3231.3230.1130.4529.35207,100
Sep 6, 202431.6432.3031.2231.2930.1686,700
Sep 5, 202432.1132.1431.4231.6430.5076,300
Sep 4, 202432.6732.6731.6431.8330.6880,700
Sep 3, 202434.0934.1332.5832.5931.4269,200
Aug 30, 202434.1834.6333.7834.4033.1672,100
Aug 29, 202434.2034.5233.8634.1032.8752,100
Aug 28, 202433.7533.9233.6033.7932.5755,200
Aug 27, 202433.5433.8633.1933.8132.5968,900
Aug 26, 202434.3634.4433.8833.9432.72107,800
Aug 23, 202432.8834.1532.7833.9232.7080,600
Aug 22, 202433.0233.0232.5932.5931.4262,200
Aug 21, 202432.5633.0532.4132.9831.7948,500
Aug 20, 202432.4732.5731.9932.2631.1068,900
Aug 19, 202432.3232.8432.2332.5331.3659,100
Aug 16, 202432.3832.9032.0932.3231.1653,300
Aug 15, 202432.5632.8532.1232.5331.3642,300
Aug 14, 202432.1832.1831.2031.7130.5757,100
Aug 13, 202431.1932.0031.1331.9430.7943,800
Aug 12, 202431.1631.3230.7030.8029.6951,700
Aug 9, 202430.9631.4830.9031.3230.1951,800
Aug 8, 202431.3631.5730.9131.0729.9560,900
Aug 7, 202431.7531.9530.5030.9029.7963,800
Aug 6, 202431.0431.5830.6631.4630.3383,300
Aug 5, 202430.5131.2830.1631.1129.9998,000
Aug 2, 202431.7732.2631.6632.1230.9699,200
Aug 1, 202434.4234.8532.8033.0631.8794,100
Jul 31, 202434.5035.5233.8034.2533.02165,600
Jul 30, 202434.3934.4333.9534.2733.0484,300
Jul 29, 202434.7134.9633.7134.1432.9177,800
Jul 26, 202433.8934.7633.8934.7133.4682,300
Jul 25, 202432.4233.6032.4233.2932.0992,200
Jul 24, 202432.7533.2432.1132.1831.02108,800
Jul 23, 202432.3833.7132.3833.0831.89135,200
Jul 22, 202432.4432.8832.0032.6831.50117,200
Jul 19, 202432.9033.3231.4332.3631.19507,400
Jul 18, 202429.3433.4428.2533.2032.00214,000
Jul 17, 202432.8833.1931.9232.2531.09198,900
Jul 16, 202431.5733.3531.5732.9631.77186,200
Jul 15, 202432.2332.3231.1331.2230.10116,600
Jul 12, 202432.2432.7331.8231.8830.7364,900
Jul 11, 202430.9332.0230.9031.7930.64113,100
Jul 10, 202429.5730.1829.5730.1629.0748,600
Jul 9, 202429.8729.9129.5229.5728.5052,300
Jul 8, 202429.9730.2529.8530.0128.9351,600
Jul 5, 202429.9530.1329.5429.7428.6789,000
Jul 3, 202430.5130.7530.1430.1829.0923,400
Jul 2, 202430.1230.4630.0430.3729.2866,000
Jul 1, 202430.6630.9829.8930.0528.9794,600
Jun 28, 202430.3831.0230.2830.9629.84464,400
Jun 27, 202430.5330.6429.9730.0128.93141,500
Jun 26, 202429.9030.4429.8130.4129.3181,200
Jun 25, 202430.6030.7929.7730.0028.9267,000
Jun 24, 202431.0631.4330.7830.7829.67107,800
Jun 21, 202431.8531.8530.5430.7629.651,180,500
Jun 20, 202431.8832.3931.8831.9130.7688,300
Jun 18, 202431.7132.0831.3731.8830.7396,900
Jun 17, 202430.7631.9030.7631.8830.7389,000
Jun 14, 2024 0.03 Dividend
Jun 14, 202430.5930.9730.0830.9429.8378,200
Jun 13, 202430.7131.1430.1730.9929.8469,800
Jun 12, 202431.0931.4630.6430.8329.6976,600
Jun 11, 202430.1830.2529.7930.1129.0071,700
Jun 10, 202430.4230.6430.1630.5029.3797,900
Jun 7, 202430.2331.0230.1730.6629.53108,000
Jun 6, 202430.7531.0630.3430.6529.5265,500
Jun 5, 202431.1631.1630.4530.8629.7276,400
Jun 4, 202431.7331.7530.8230.8329.6969,200
Jun 3, 202433.1533.1531.7731.9730.7974,100
May 31, 202432.4933.1032.3332.8731.6569,600
May 30, 202431.9732.4531.9732.3431.1468,900
May 29, 202431.3431.7031.3031.6130.4471,100
May 28, 202432.1432.3231.5031.6830.5185,300
May 24, 202431.9532.1031.6032.0430.8683,600
May 23, 202431.9731.9731.4231.7130.5481,900
May 22, 202432.2232.2231.5631.9630.7891,100
May 21, 202432.3632.3932.1532.2131.0238,400
May 20, 202432.6633.0432.3932.3931.1947,800
May 17, 202433.0333.0332.5332.6631.4544,600
May 16, 202433.3933.3932.7632.8731.6571,300
May 15, 202433.7133.9633.4033.4332.1959,000
May 14, 202433.9934.0033.3033.3632.1350,200
May 13, 202434.1934.2533.4733.4732.2365,400
May 10, 202433.8934.0033.5533.9832.7268,200
May 9, 202433.4633.8533.2033.8032.55100,700
May 8, 202433.3333.5332.7333.3532.1270,000
May 7, 202433.4133.9733.1933.5332.2985,200
May 6, 202433.2934.0633.1233.4632.2294,700
May 3, 202432.9533.2632.9233.0631.8469,000
May 2, 202432.2332.3931.9332.3231.13126,700
May 1, 202432.0032.5731.7931.8630.68106,600
Apr 30, 202431.9732.5831.9532.1030.9196,400
Apr 29, 202432.4732.7232.1732.2731.0882,100
Apr 26, 202432.0532.6831.7032.3931.19128,600
Apr 25, 202434.4435.0231.2631.7330.56193,700
Apr 24, 202435.0035.0933.8134.1232.8696,100
Apr 23, 202433.7335.4133.7334.8633.5795,400
Apr 22, 202433.5534.2033.3333.6232.3868,400
Apr 19, 202432.9133.6532.9133.5532.3170,600
Apr 18, 202432.9633.7532.7432.9731.7582,900
Apr 17, 202433.5433.5432.4332.7531.5487,600
Apr 16, 202433.9033.9033.1533.1631.9384,600
Apr 15, 202434.5834.5833.6334.1232.8662,000
Apr 12, 202434.2934.6734.1934.4233.1567,800
Apr 11, 202434.6034.8034.2534.5733.2961,900
Apr 10, 202435.2735.2733.8934.3033.0395,100
Apr 9, 202437.0237.3236.1636.3134.9772,300
Apr 8, 202437.2437.2436.8036.9235.5642,900
Apr 5, 202436.6937.1336.6936.9535.5831,500
Apr 4, 202437.2837.5536.7236.7435.3859,800
Apr 3, 202436.7037.2236.6436.7435.3883,300
Apr 2, 202436.8236.8735.7836.7935.4379,200

Related Tickers

GIFI Gulf Island Fabrication, Inc.
6.69
+3.56%
 
NWPX Northwest Pipe Company
41.74
+1.07%
 
RYI Ryerson Holding Corporation
22.67
-1.26%
 
TG Tredegar Corporation
7.70
0.00%
 
MEC Mayville Engineering Company, Inc.
13.75
+2.38%
 
ESAB ESAB Corporation
120.90
+3.78%
 
HIHO Highway Holdings Limited
1.8200
-1.62%
 
ATI ATI Inc.
52.60
+1.10%
 
CRS Carpenter Technology Corporation
182.69
+0.83%
 
MLI Mueller Industries, Inc.
77.52
+1.81%