Insteel Industries, Inc. - Common Stock (NY:IIIN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	37.76	37.98	36.92	37.21	146,254	-0.54(-1.43%)
Jun 27, 2025	37.02	37.80	36.77	37.75	202,432	+0.72(+1.94%)
Jun 26, 2025	36.05	37.03	36.05	37.03	77,765	+0.92(+2.55%)
Jun 25, 2025	36.57	36.62	36.00	36.11	94,359	-0.40(-1.10%)
Jun 24, 2025	36.20	36.90	36.03	36.51	87,647	+0.48(+1.33%)
Jun 23, 2025	35.06	36.03	35.02	36.03	183,909	+1.02(+2.91%)
Jun 20, 2025	34.93	35.41	34.52	35.01	462,528	+0.15(+0.43%)
Jun 18, 2025	34.92	35.53	34.81	34.86	106,750	-0.13(-0.37%)
Jun 17, 2025	34.53	35.23	34.38	34.99	103,931	+0.29(+0.84%)
Jun 16, 2025	34.90	34.90	34.45	34.70	83,797	+0.05(+0.14%)
Jun 13, 2025	34.80	35.58	34.30	34.65	123,815	-0.38(-1.08%)
Jun 12, 2025	35.35	35.76	34.81	35.03	96,777	-0.50(-1.41%)
Jun 11, 2025	36.17	36.23	35.40	35.53	115,000	-0.45(-1.25%)
Jun 10, 2025	36.37	36.42	35.91	35.98	86,096	-0.30(-0.83%)
Jun 09, 2025	36.10	36.51	35.68	36.28	90,440	+0.41(+1.14%)
Jun 06, 2025	36.07	36.16	35.59	35.87	94,154	+0.34(+0.96%)
Jun 05, 2025	35.43	35.70	35.08	35.53	94,193	-0.08(-0.22%)
Jun 04, 2025	35.90	35.93	35.42	35.61	107,499	-0.31(-0.86%)
Jun 03, 2025	35.18	35.92	34.81	35.92	159,077	+0.78(+2.22%)
Jun 02, 2025	35.01	35.46	34.60	35.14	154,801	+0.15(+0.43%)
May 30, 2025	35.13	35.26	34.81	34.99	125,458	-0.35(-0.99%)
May 29, 2025	35.48	35.56	35.01	35.34	139,461	-0.01(-0.03%)
May 28, 2025	36.61	36.61	35.24	35.35	140,604	-1.20(-3.28%)
May 27, 2025	35.89	36.58	35.38	36.55	130,420	+0.92(+2.58%)
May 23, 2025	35.08	35.70	34.76	35.63	97,372	+0.04(+0.11%)
May 22, 2025	35.98	36.03	35.54	35.59	90,484	-0.34(-0.95%)
May 21, 2025	36.23	36.48	35.83	35.93	88,478	-0.69(-1.88%)
May 20, 2025	36.92	37.22	36.62	36.62	79,765	-0.54(-1.45%)
May 19, 2025	36.75	37.23	36.75	37.16	105,374	-0.15(-0.40%)
May 16, 2025	36.84	37.53	36.70	37.31	115,134	+0.53(+1.44%)
May 15, 2025	36.88	37.23	36.40	36.78	144,124	-0.20(-0.54%)
May 14, 2025	37.12	37.46	36.81	36.98	134,292	-0.36(-0.96%)
May 13, 2025	36.55	37.58	36.39	37.34	198,347	+1.03(+2.83%)
May 12, 2025	37.07	37.44	35.98	36.31	156,186	+0.60(+1.68%)
May 09, 2025	35.64	35.82	35.10	35.71	141,786	+0.27(+0.76%)
May 08, 2025	35.07	35.80	34.78	35.44	130,480	+0.73(+2.10%)
May 07, 2025	35.14	35.16	34.26	34.71	121,814	-0.15(-0.43%)
May 06, 2025	34.62	35.04	34.11	34.86	106,776	-0.19(-0.54%)
May 05, 2025	34.67	35.54	34.35	35.05	176,896	+0.06(+0.17%)
May 02, 2025	34.13	35.30	33.96	34.99	212,363	+1.21(+3.58%)