MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IIIN — Insteel Industries, Inc.
NYSEInsteel Industries, Inc.
$29.77
+0.21(+0.71%)
- O
- 29.49
- H
- 29.90
- L
- 28.99
- V
- 101.28K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$29.77
Period Return-7.83%
Period High$41.64
Period Low$24.35
Avg Daily Volume179.9K
Total Trading Days365
IIIN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $29.49 | $29.90 | $28.99 | $29.77 | +$0.21 | +0.71% | 101,285 | $29.73 | $28.99 $29.90 |
| Oct 2, 2026 | $29.52 | $29.86 | $29.42 | $29.56 | +$0.52 | +1.79% | 121,801 | $29.60 | $29.42 $29.86 |
| Oct 1, 2026 | $29.05 | $29.19 | $28.57 | $29.04 | $-0.09 | -0.31% | 186,011 | $29.04 | $28.57 $29.19 |
| Sep 30, 2026 | $29.18 | $29.29 | $28.80 | $29.13 | +$0.04 | +0.14% | 134,231 | $29.12 | $28.80 $29.29 |
| Sep 29, 2026 | $29.39 | $29.63 | $28.80 | $29.09 | $-0.20 | -0.68% | 155,336 | $29.02 | $28.80 $29.63 |
| Sep 28, 2026 | $29.35 | $29.73 | $29.07 | $29.29 | $-0.19 | -0.64% | 129,673 | $29.33 | $29.07 $29.73 |
| Sep 25, 2026 | $29.23 | $29.81 | $29.16 | $29.48 | +$0.35 | +1.20% | 120,331 | $29.57 | $29.16 $29.81 |
| Sep 24, 2026 | $29.49 | $29.54 | $28.84 | $29.13 | $-0.40 | -1.35% | 140,388 | $29.11 | $28.84 $29.54 |
| Sep 23, 2026 | $29.91 | $30.04 | $29.47 | $29.53 | $-0.56 | -1.86% | 110,399 | $29.63 | $29.47 $30.04 |
| Sep 22, 2026 | $30.29 | $30.62 | $29.90 | $30.09 | +$0.26 | +0.87% | 114,323 | $30.22 | $29.90 $30.62 |
| Sep 21, 2026 | $30.06 | $30.22 | $29.66 | $29.83 | +$0.17 | +0.57% | 131,858 | $29.96 | $29.66 $30.22 |
| Sep 18, 2026 | $29.94 | $29.94 | $29.32 | $29.66 | $-0.42 | -1.40% | 265,751 | $29.64 | $29.32 $29.94 |
| Sep 17, 2026 | $30.59 | $30.59 | $30.04 | $30.08 | $-0.17 | -0.56% | 119,904 | $30.24 | $30.04 $30.59 |
| Sep 16, 2026 | $30.19 | $30.90 | $30.12 | $30.25 | +$0.25 | +0.83% | 141,432 | $30.37 | $30.12 $30.90 |
| Sep 15, 2026 | $29.62 | $30.04 | $29.58 | $30.00 | +$0.28 | +0.94% | 127,809 | $29.93 | $29.58 $30.04 |
| Sep 14, 2026 | $30.17 | $30.54 | $29.67 | $29.72 | $-0.89 | -2.91% | 127,450 | $29.94 | $29.67 $30.54 |
| Sep 11, 2026 | $30.77 | $30.94 | $30.42 | $30.61 | +$0.16 | +0.53% | 143,717 | $30.60 | $30.42 $30.94 |
| Sep 10, 2026 | $30.37 | $30.64 | $30.02 | $30.45 | $-0.27 | -0.88% | 97,726 | $30.34 | $30.02 $30.64 |
| Sep 9, 2026 | $30.65 | $30.96 | $30.39 | $30.72 | +$0.06 | +0.20% | 109,706 | $30.62 | $30.39 $30.96 |
| Sep 8, 2026 | $31.17 | $31.35 | $30.65 | $30.66 | $-0.60 | -1.92% | 254,545 | $30.75 | $30.65 $31.35 |
| Sep 4, 2026 | $30.81 | $31.35 | $30.81 | $31.26 | +$0.21 | +0.68% | 82,840 | $31.23 | $30.81 $31.35 |
| Sep 3, 2026 | $30.75 | $31.11 | $30.01 | $31.05 | +$0.71 | +2.34% | 146,347 | $30.94 | $30.01 $31.11 |
| Sep 2, 2026 | $30.24 | $30.79 | $30.09 | $30.34 | +$0.27 | +0.90% | 123,202 | $30.47 | $30.09 $30.79 |
| Sep 1, 2026 | $29.71 | $30.08 | $29.56 | $30.07 | $-0.03 | -0.10% | 169,628 | $29.96 | $29.56 $30.08 |
| Aug 31, 2026 | $30.47 | $30.55 | $30.06 | $30.10 | $-0.39 | -1.28% | 119,654 | $30.18 | $30.06 $30.55 |
| Aug 28, 2026 | $30.86 | $31.09 | $30.10 | $30.49 | $-0.15 | -0.49% | 156,394 | $30.43 | $30.10 $31.09 |
| Aug 27, 2026 | $30.29 | $30.82 | $30.03 | $30.64 | +$0.13 | +0.43% | 187,779 | $30.58 | $30.03 $30.82 |
| Aug 26, 2026 | $30.55 | $30.67 | $30.34 | $30.51 | +$0.08 | +0.26% | 104,815 | $30.49 | $30.34 $30.67 |
| Aug 25, 2026 | $30.24 | $30.46 | $29.69 | $30.43 | +$0.19 | +0.63% | 130,137 | $30.30 | $29.69 $30.46 |
| Aug 24, 2026 | $31.05 | $31.20 | $30.09 | $30.24 | $-0.68 | -2.20% | 136,574 | $30.35 | $30.09 $31.20 |