IIIN - INSTEEL INDUSTRIES INC
34.94
-1.290 -3.692%
Share volume: 69,626
Last Updated: 03-05-2026
Steel Works/Blast Furnaces & Steel Works:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$36.23
-1.29
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $35.84 | $35.84 | $36.30 | $36.30 | $34.44 | $34.44 | $34.94 | $34.94 | 69,626 | $69,626.00 |
| 03-04-2026 | $36.00 | $36.00 | $36.30 | $36.30 | $35.36 | $35.36 | $36.23 | $36.23 | 75,399 | $75,399.00 |
| 03-03-2026 | $35.65 | $35.65 | $35.94 | $35.94 | $34.57 | $34.57 | $35.83 | $35.83 | 76,268 | $76,268.00 |
| 03-02-2026 | $36.61 | $36.61 | $36.97 | $36.97 | $35.74 | $35.74 | $36.56 | $36.56 | 117,720 | $117,720.00 |
| 02-27-2026 | $37.51 | $37.51 | $37.52 | $37.52 | $36.81 | $36.81 | $37.28 | $37.28 | 96,928 | $96,928.00 |
| 02-26-2026 | $38.00 | $38.00 | $38.45 | $38.45 | $37.55 | $37.55 | $38.11 | $38.11 | 89,879 | $89,879.00 |
| 02-25-2026 | $37.75 | $37.75 | $37.89 | $37.89 | $36.77 | $36.77 | $37.83 | $37.83 | 96,767 | $96,767.00 |
| 02-24-2026 | $36.80 | $36.80 | $37.58 | $37.58 | $36.50 | $36.50 | $37.35 | $37.35 | 121,787 | $121,787.00 |
| 02-23-2026 | $38.08 | $38.08 | $38.08 | $38.08 | $36.67 | $36.67 | $36.73 | $36.73 | 112,756 | $112,756.00 |
| 02-20-2026 | $37.42 | $37.42 | $38.35 | $38.35 | $37.25 | $37.25 | $38.08 | $38.08 | 146,927 | $146,927.00 |