IIIN - INSTEEL INDUSTRIES INC
24.95
-1.270 -5.090%
Share volume: 748,875
Last Updated: 04-20-2026
Steel Works/Blast Furnaces & Steel Works:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$26.22
-1.27
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $25.90 | $25.90 | $26.47 | $26.47 | $24.66 | $24.66 | $24.95 | $24.95 | 748,875 | $748,875.00 |
| 04-17-2026 | $29.16 | $29.16 | $29.63 | $29.63 | $26.16 | $26.16 | $26.22 | $26.22 | 790,292 | $790,292.00 |
| 04-16-2026 | $30.00 | $30.00 | $31.69 | $31.69 | $28.51 | $28.51 | $28.51 | $28.51 | 830,676 | $830,676.00 |
| 04-15-2026 | $37.33 | $37.33 | $37.49 | $37.49 | $36.54 | $36.54 | $36.60 | $36.60 | 149,056 | $149,056.00 |
| 04-14-2026 | $37.22 | $37.22 | $37.87 | $37.87 | $37.11 | $37.11 | $37.59 | $37.59 | 164,809 | $164,809.00 |
| 04-13-2026 | $36.44 | $36.44 | $37.26 | $37.26 | $35.96 | $35.96 | $37.22 | $37.22 | 108,959 | $108,959.00 |
| 04-10-2026 | $36.30 | $36.30 | $36.77 | $36.77 | $35.81 | $35.81 | $36.43 | $36.43 | 106,410 | $106,410.00 |
| 04-09-2026 | $35.23 | $35.23 | $36.15 | $36.15 | $35.23 | $35.23 | $36.07 | $36.07 | 86,473 | $86,473.00 |
| 04-08-2026 | $35.09 | $35.09 | $35.53 | $35.53 | $34.81 | $34.81 | $35.39 | $35.39 | 124,993 | $124,993.00 |
| 04-07-2026 | $33.55 | $33.55 | $33.77 | $33.77 | $33.06 | $33.06 | $33.73 | $33.73 | 99,386 | $99,386.00 |