IIIN - INSTEEL INDUSTRIES INC
27.01
-0.660 -2.444%
Share volume: 180,055
Last Updated: 03-11-2025
Steel Works/Blast Furnaces & Steel Works:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.67
-0.66
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $27.74 | $27.74 | $27.93 | $27.93 | $26.99 | $26.99 | $27.01 | $27.01 | 180,055 | $180,055.00 |
| 03-10-2025 | $27.54 | $27.54 | $27.83 | $27.83 | $27.33 | $27.33 | $27.67 | $27.67 | 143,669 | $143,669.00 |
| 03-07-2025 | $27.21 | $27.21 | $27.90 | $27.90 | $27.12 | $27.12 | $27.59 | $27.59 | 158,685 | $158,685.00 |
| 03-06-2025 | $26.27 | $26.27 | $27.46 | $27.46 | $26.09 | $26.09 | $27.20 | $27.20 | 162,539 | $162,539.00 |
| 03-05-2025 | $26.08 | $26.08 | $26.80 | $26.80 | $26.05 | $26.05 | $26.49 | $26.49 | 165,245 | $165,245.00 |
| 03-04-2025 | $26.56 | $26.56 | $26.95 | $26.95 | $26.07 | $26.07 | $26.20 | $26.20 | 188,324 | $188,324.00 |
| 03-03-2025 | $28.25 | $28.25 | $28.64 | $28.64 | $26.98 | $26.98 | $26.98 | $26.98 | 166,461 | $166,461.00 |
| 02-28-2025 | $27.91 | $27.91 | $28.28 | $28.28 | $27.23 | $27.23 | $28.14 | $28.14 | 308,499 | $308,471.00 |
| 02-27-2025 | $28.09 | $28.09 | $28.39 | $28.39 | $27.43 | $27.43 | $27.96 | $27.96 | 230,410 | $230,410.00 |
| 02-26-2025 | $28.86 | $28.86 | $29.31 | $29.31 | $28.36 | $28.36 | $28.49 | $28.49 | 115,920 | $115,920.00 |