$IIIN: Insteel Industries, Inc. - Common Stock
2025-06-11 IIIN 2025-06-11 07:01:22 36.37 35.65 -2.73% IIIN 2025-06-11 08:01:56 40.60 26.02 -2.73% IIIN 2025-06-11 10:02:00 36.12 35.86 -0.11% IIIN 2025-06-11 11:01:25 36.26 36.17 0.55% IIIN 2025-06-11 12:01:53 36.08 35.88 0.00% IIIN 2025-06-11 13:01:23 36.04 35.99 0.08% IIIN 2025-06-11 14:01:52 36.15 36.10 0.30% IIIN 2025-06-11 15:01:23 35.73 35.59 -0.77% IIIN 2025-06-11 16:01:53 41.48 26.02 -1.38% IIIN 2025-06-11 17:01:20 36.24 34.86 -1.39% IIIN 2025-06-11 18:01:51 37.20 32.36 -1.39% IIIN 2025-06-11 20:01:51 0.00 0.00 -1.39% 2025-06-12 IIIN 2025-06-12 05:01:27 39.33 31.13 -1.39% IIIN 2025-06-12 08:01:59 35.50 26.02 -1.39% IIIN 2025-06-12 09:01:27 40.60 26.02 -1.39% IIIN 2025-06-12 10:01:57 35.42 35.07 -1.28% IIIN 2025-06-12 11:01:25 35.17 35.04 -1.39% IIIN 2025-06-12 12:01:59 34.97 34.86 -1.78% IIIN 2025-06-12 13:01:22 34.98 34.85 -1.67% IIIN 2025-06-12 14:01:54 35.15 35.07 -1.22% IIIN 2025-06-12 15:01:25 35.13 35.06 -1.28% IIIN 2025-06-12 16:01:51 35.75 34.38 -1.28% IIIN 2025-06-12 17:01:26 35.75 34.38 -1.29% IIIN 2025-06-12 18:01:55 36.22 30.24 -1.29% IIIN 2025-06-12 20:01:53 0.00 0.00 -1.29% 2025-06-13 IIIN 2025-06-13 05:10:24 38.61 30.32 -1.29% IIIN 2025-06-13 12:01:53 34.75 34.65 -1.01% IIIN 2025-06-13 13:01:27 34.76 34.68 -0.82% IIIN 2025-06-13 14:01:58 34.63 34.57 -1.27% IIIN 2025-06-13 15:01:28 34.53 34.47 -1.41% IIIN 2025-06-13 16:02:00 41.48 18.75 -1.18% IIIN 2025-06-13 17:01:24 35.31 33.97 -1.20% IIIN 2025-06-13 18:01:56 34.93 34.36 -1.20% IIIN 2025-06-13 19:01:27 34.94 34.36 -1.20% IIIN 2025-06-13 20:01:59 0.00 0.00 -1.20% 2025-06-16 IIIN 2025-06-16 05:01:29 39.10 30.94 -1.20% IIIN 2025-06-16 07:01:28 39.10 33.00 -1.20% IIIN 2025-06-16 08:01:56 40.60 33.00 -1.20% IIIN 2025-06-16 10:02:02 34.99 34.45 0.71% IIIN 2025-06-16 11:01:25 34.72 34.60 -0.09% IIIN 2025-06-16 12:01:55 34.57 34.46 -0.43% IIIN 2025-06-16 13:01:27 34.82 34.68 0.43% IIIN 2025-06-16 14:01:57 34.79 34.65 0.26% IIIN 2025-06-16 15:01:25 34.63 34.56 -0.11% IIIN 2025-06-16 16:01:55 35.39 34.03 0.00% IIIN 2025-06-16 18:01:56 35.00 34.43 0.00% IIIN 2025-06-16 19:01:24 34.88 34.31 0.00% IIIN 2025-06-16 20:01:51 0.00 0.00 0.00% 2025-06-17 IIIN 2025-06-17 05:01:54 38.47 30.45 0.00% IIIN 2025-06-17 07:01:27 38.47 33.00 0.00% IIIN 2025-06-17 08:01:53 40.60 33.00 -0.17% IIIN 2025-06-17 09:01:20 34.66 33.00 -1.01% IIIN 2025-06-17 10:01:55 34.92 34.75 0.17% IIIN 2025-06-17 11:01:22 34.75 34.65 0.06% IIIN 2025-06-17 12:01:57 34.82 34.75 0.17% IIIN 2025-06-17 13:01:26 35.06 34.90 0.72% IIIN 2025-06-17 14:01:55 35.12 35.07 1.15% IIIN 2025-06-17 15:01:29 35.22 35.18 1.47% IIIN 2025-06-17 16:01:53 41.48 18.75 0.84% IIIN 2025-06-17 17:01:22 35.28 34.71 0.84% IIIN 2025-06-17 18:01:54 40.60 28.27 0.84% IIIN 2025-06-17 19:01:28 35.17 34.60 0.84% IIIN 2025-06-17 20:01:56 0.00 0.00 0.84% 2025-06-18 IIIN 2025-06-18 05:01:31 35.40 34.68 0.84% IIIN 2025-06-18 07:01:29 35.33 34.65 0.84% IIIN 2025-06-18 08:01:56 40.60 33.00 0.84% IIIN 2025-06-18 09:01:29 35.16 33.00 0.84% IIIN 2025-06-18 10:01:57 35.29 35.18 0.72% IIIN 2025-06-18 11:01:31 35.51 35.39 1.44% IIIN 2025-06-18 12:01:53 35.29 35.10 0.32% IIIN 2025-06-18 13:01:24 35.47 35.32 1.24% IIIN 2025-06-18 14:01:57 35.48 35.34 1.07% IIIN 2025-06-18 15:01:31 35.03 34.84 -0.20% IIIN 2025-06-18 16:02:02 35.55 34.18 -0.37% IIIN 2025-06-18 18:01:53 35.14 34.57 -0.37% IIIN 2025-06-18 19:01:29 35.11 34.54 -0.37% IIIN 2025-06-18 20:01:58 0.00 0.00 -0.37% 2025-06-20 IIIN 2025-06-20 04:01:51 35.12 0.00 -0.37% IIIN 2025-06-20 05:01:19 35.12 30.82 -0.37% IIIN 2025-06-20 06:01:51 35.12 34.74 -0.37% IIIN 2025-06-20 07:01:27 35.12 33.00 -0.37% IIIN 2025-06-20 08:01:52 40.60 33.00 -0.37% IIIN 2025-06-20 09:01:21 40.60 34.90 -0.37% IIIN 2025-06-20 10:01:57 35.20 34.68 -0.37% IIIN 2025-06-20 11:01:25 34.91 34.79 0.11% IIIN 2025-06-20 12:01:53 34.69 34.56 -0.51% IIIN 2025-06-20 13:01:22 35.04 34.93 0.43% IIIN 2025-06-20 14:01:58 34.99 34.79 0.09% IIIN 2025-06-20 15:01:23 34.85 34.75 -0.20% IIIN 2025-06-20 16:10:12 35.70 34.32 0.43% IIIN 2025-06-20 17:08:56 35.35 34.77 0.43% IIIN 2025-06-20 19:01:33 35.35 34.78 0.43% IIIN 2025-06-20 20:01:52 0.00 0.00 0.43% 2025-06-23 IIIN 2025-06-23 05:01:22 35.16 34.72 0.43% IIIN 2025-06-23 06:01:53 35.46 34.72 0.43% IIIN 2025-06-23 07:01:23 35.29 34.52 0.43% IIIN 2025-06-23 09:06:10 38.91 34.56 0.43% IIIN 2025-06-23 10:03:35 35.48 35.14 0.60% IIIN 2025-06-23 11:01:41 35.53 35.25 1.03% IIIN 2025-06-23 12:01:37 35.39 35.25 0.80% IIIN 2025-06-23 13:01:41 35.30 35.18 0.57% IIIN 2025-06-23 14:01:42 35.66 35.56 1.66% IIIN 2025-06-23 15:01:38 35.76 35.68 2.09% IIIN 2025-06-23 16:01:41 41.48 0.00 2.81% IIIN 2025-06-23 17:01:38 40.05 35.32 1.37% IIIN 2025-06-23 18:01:39 36.32 35.74 1.37% IIIN 2025-06-23 19:01:37 40.05 23.50 1.37% IIIN 2025-06-23 20:01:36 0.00 0.00 1.37% 2025-06-24 IIIN 2025-06-24 05:01:28 40.78 32.22 1.37% IIIN 2025-06-24 07:01:36 40.05 33.00 1.37% IIIN 2025-06-24 10:01:50 36.10 35.86 0.31% IIIN 2025-06-24 11:01:30 36.75 36.60 2.03% IIIN 2025-06-24 12:01:51 36.72 36.57 1.66% IIIN 2025-06-24 13:01:38 36.74 36.64 1.86% IIIN 2025-06-24 14:01:52 36.60 36.57 1.57% IIIN 2025-06-24 15:01:29 36.58 36.52 1.43% IIIN 2025-06-24 16:01:55 41.48 35.79 1.37% IIIN 2025-06-24 17:01:33 40.05 35.79 1.33% IIIN 2025-06-24 18:01:52 36.80 36.21 1.33% IIIN 2025-06-24 19:01:33 36.78 36.20 1.33% IIIN 2025-06-24 20:01:45 0.00 0.00 1.33% 2025-06-25 IIIN 2025-06-25 05:01:31 40.82 36.32 1.33% IIIN 2025-06-25 06:01:49 40.82 32.29 1.33% IIIN 2025-06-25 07:01:28 40.05 33.00 1.33% IIIN 2025-06-25 08:01:52 40.05 36.32 1.33% IIIN 2025-06-25 09:01:32 40.22 33.00 1.33% IIIN 2025-06-25 10:01:55 36.57 36.18 -1.00% IIIN 2025-06-25 11:01:33 36.36 36.22 -0.61% IIIN 2025-06-25 12:01:55 36.36 36.20 -0.75% IIIN 2025-06-25 13:01:32 36.31 36.20 -0.78% IIIN 2025-06-25 14:01:53 36.35 36.18 -0.53% IIIN 2025-06-25 15:01:29 36.31 36.25 -0.58% IIIN 2025-06-25 16:01:51 41.48 26.02 -1.17% IIIN 2025-06-25 17:01:31 36.39 35.81 -1.15% IIIN 2025-06-25 18:01:51 36.37 35.79 -1.15% IIIN 2025-06-25 19:01:37 36.38 35.81 -1.15% IIIN 2025-06-25 20:01:47 0.00 0.00 -1.15% 2025-06-26 IIIN 2025-06-26 05:01:32 40.42 32.03 -1.15% IIIN 2025-06-26 07:01:34 40.42 35.93 -1.15% IIIN 2025-06-26 08:01:51 40.60 33.00 -1.15% IIIN 2025-06-26 10:01:51 36.50 36.15 -1.15% IIIN 2025-06-26 11:01:27 36.58 36.46 0.99% IIIN 2025-06-26 12:01:53 36.43 36.36 0.88% IIIN 2025-06-26 13:01:33 36.63 36.54 1.37% IIIN 2025-06-26 14:01:51 36.58 36.50 1.23% IIIN 2025-06-26 15:01:29 36.79 36.72 1.78% IIIN 2025-06-26 16:01:48 41.48 26.02 2.47% IIIN 2025-06-26 17:01:28 40.60 36.32 2.49% IIIN 2025-06-26 18:01:58 37.35 36.75 2.49% IIIN 2025-06-26 19:01:33 37.37 36.79 2.49% IIIN 2025-06-26 20:01:52 0.00 0.00 2.49% 2025-06-27 IIIN 2025-06-27 05:00:43 41.53 36.85 2.49% IIIN 2025-06-27 06:00:41 41.53 32.84 2.49% IIIN 2025-06-27 08:00:49 40.60 33.00 2.49% IIIN 2025-06-27 09:00:38 37.28 36.92 0.64% IIIN 2025-06-27 10:00:46 37.32 36.90 -0.28% IIIN 2025-06-27 11:00:39 37.55 37.28 1.11% IIIN 2025-06-27 12:00:44 37.70 37.63 1.88% IIIN 2025-06-27 13:00:37 37.69 37.64 1.69% IIIN 2025-06-27 14:00:43 37.73 37.63 1.77% IIIN 2025-06-27 15:00:49 37.49 37.38 1.33% IIIN 2025-06-27 16:00:42 37.98 37.75 2.08% IIIN 2025-06-27 17:00:36 38.47 37.02 1.84% IIIN 2025-06-27 18:00:34 38.00 37.40 1.84% IIIN 2025-06-27 19:00:30 37.94 37.35 1.84% IIIN 2025-06-27 20:00:45 37.96 37.36 1.84% IIIN 2025-06-27 21:00:36 0.00 0.00 1.84% 2025-06-30 IIIN 2025-06-30 05:00:42 42.84 37.68 1.84% IIIN 2025-06-30 07:00:41 42.84 37.75 1.84% IIIN 2025-06-30 08:00:44 41.48 33.00 1.84% IIIN 2025-06-30 10:00:42 37.53 37.06 -0.86% IIIN 2025-06-30 11:00:39 37.31 37.11 -1.24% IIIN 2025-06-30 12:00:40 37.44 37.36 -0.84% IIIN 2025-06-30 13:00:40 37.45 37.36 -0.84% IIIN 2025-06-30 14:00:49 37.44 37.25 -1.05% IIIN 2025-06-30 15:00:39 37.42 37.38 -0.95% IIIN 2025-06-30 16:00:49 37.22 37.14 -1.54% IIIN 2025-06-30 17:00:43 37.92 36.49 -1.51% IIIN 2025-06-30 18:00:50 37.47 36.88 -1.51% IIIN 2025-06-30 19:00:36 37.46 36.86 -1.51% IIIN 2025-06-30 20:00:41 37.49 36.90 -1.51% IIIN 2025-06-30 21:00:36 0.00 0.00 -1.51% 2025-07-01 IIIN 2025-07-01 05:00:42 42.21 32.99 -1.51% IIIN 2025-07-01 07:00:40 37.43 32.99 -1.51% IIIN 2025-07-01 08:00:46 41.48 33.00 -1.51% IIIN 2025-07-01 09:00:41 37.21 33.00 -1.51% IIIN 2025-07-01 10:00:39 37.37 37.00 0.29% IIIN 2025-07-01 11:00:41 37.85 37.70 1.54% IIIN 2025-07-01 12:00:41 38.26 38.10 2.46% IIIN 2025-07-01 13:00:41 38.25 38.11 2.41% IIIN 2025-07-01 14:00:51 38.46 38.35 3.05% IIIN 2025-07-01 15:00:42 38.39 38.29 2.94% IIIN 2025-07-01 16:00:43 37.94 37.85 1.80% IIIN 2025-07-01 17:00:43 41.48 37.24 1.91% IIIN 2025-07-01 18:00:42 38.26 37.65 1.91% IIIN 2025-07-01 19:00:44 38.29 37.68 1.91% IIIN 2025-07-01 21:00:38 0.00 0.00 1.91% 2025-07-02 IIIN 2025-07-02 05:00:43 42.21 37.82 1.91% IIIN 2025-07-02 08:00:45 41.48 33.00 1.91% IIIN 2025-07-02 10:00:44 37.98 37.64 -0.67% IIIN 2025-07-02 11:00:38 38.67 38.54 1.91% IIIN 2025-07-02 12:00:42 38.72 38.56 1.72% IIIN 2025-07-02 13:00:42 38.72 38.64 1.88% IIIN 2025-07-02 14:00:50 39.03 38.89 2.55% IIIN 2025-07-02 15:00:38 38.97 38.86 2.55% IIIN 2025-07-02 16:00:44 39.01 38.82 2.74% IIIN 2025-07-02 17:00:46 41.48 38.28 2.82% IIIN 2025-07-02 18:00:45 39.35 38.74 2.82% IIIN 2025-07-02 19:00:44 39.35 38.72 2.82% IIIN 2025-07-02 20:00:49 39.22 38.72 2.82% IIIN 2025-07-02 21:00:50 0.00 0.00 2.82% 2025-07-03 IIIN 2025-07-03 05:00:43 43.75 38.92 2.82% IIIN 2025-07-03 06:00:49 43.98 34.71 2.82% IIIN 2025-07-03 07:00:45 43.98 38.84 2.82% IIIN 2025-07-03 08:00:52 41.48 33.00 2.82% IIIN 2025-07-03 10:00:46 39.14 38.93 -0.16% IIIN 2025-07-03 11:00:45 39.14 39.00 0.21% IIIN 2025-07-03 12:00:45 39.20 39.10 0.24% IIIN 2025-07-03 13:00:40 39.26 39.20 0.47% IIIN 2025-07-03 14:00:40 39.47 38.90 0.28% IIIN 2025-07-03 18:00:43 0.00 0.00 0.28% 2025-07-07 IIIN 2025-07-07 05:00:50 43.68 34.56 0.28% IIIN 2025-07-07 07:00:42 40.20 38.65 0.28% IIIN 2025-07-07 08:00:45 39.28 38.84 0.28% IIIN 2025-07-07 09:00:51 40.20 26.02 0.28% IIIN 2025-07-07 10:00:50 39.28 38.99 -0.59% IIIN 2025-07-07 11:00:52 39.08 38.89 -0.49% IIIN 2025-07-07 12:00:43 38.89 38.81 -0.87% IIIN 2025-07-07 13:00:38 38.79 38.68 -1.26% IIIN 2025-07-07 14:00:44 38.85 38.75 -1.02% IIIN 2025-07-07 15:00:36 38.85 38.72 -1.02% IIIN 2025-07-07 16:00:44 38.49 38.40 -1.90% IIIN 2025-07-07 17:00:45 39.20 37.72 -1.96% IIIN 2025-07-07 18:00:47 38.70 38.09 -1.96% IIIN 2025-07-07 19:00:43 38.69 38.09 -1.96% IIIN 2025-07-07 20:00:42 40.20 38.24 -1.96% IIIN 2025-07-07 21:00:39 0.00 0.00 -1.96% 2025-07-08 IIIN 2025-07-08 05:00:48 43.09 38.36 -1.96% IIIN 2025-07-08 07:00:36 43.09 38.28 -1.96% IIIN 2025-07-08 08:00:42 41.48 38.47 -1.96% IIIN 2025-07-08 09:00:42 41.48 38.32 -1.96% IIIN 2025-07-08 10:00:41 38.94 38.67 0.64% IIIN 2025-07-08 11:00:39 38.97 38.89 1.27% IIIN 2025-07-08 12:00:42 38.98 38.86 1.07% IIIN 2025-07-08 13:00:42 39.05 38.92 1.17% IIIN 2025-07-08 14:00:43 38.98 38.96 1.33% IIIN 2025-07-08 15:00:44 38.89 38.82 0.99% IIIN 2025-07-08 16:00:47 38.51 38.43 0.00% IIIN 2025-07-08 17:00:48 41.48 37.82 0.18% IIIN 2025-07-08 18:00:50 41.48 38.27 0.18% IIIN 2025-07-08 19:00:45 38.88 38.27 0.18% IIIN 2025-07-08 20:00:50 38.88 38.28 0.18% IIIN 2025-07-08 21:00:45 0.00 0.00 0.18% 2025-07-09 IIIN 2025-07-09 05:00:42 38.83 34.22 0.18% IIIN 2025-07-09 07:00:46 43.18 34.22 0.18% IIIN 2025-07-09 08:00:45 41.48 26.02 0.18% IIIN 2025-07-09 10:00:44 38.73 38.32 -0.08% IIIN 2025-07-09 11:00:42 38.60 38.34 -0.29% IIIN 2025-07-09 12:00:45 38.47 38.36 -0.55% IIIN 2025-07-09 13:00:42 38.58 38.50 0.00% IIIN 2025-07-09 14:00:45 38.78 38.70 0.44% IIIN 2025-07-09 15:00:40 38.86 38.77 0.75% IIIN 2025-07-09 16:00:48 39.07 38.82 0.65% IIIN 2025-07-09 17:00:44 41.48 38.14 0.67% IIIN 2025-07-09 18:00:43 39.19 38.57 0.67% IIIN 2025-07-09 19:00:39 39.21 38.60 0.67% IIIN 2025-07-09 20:00:43 39.17 38.57 0.67% IIIN 2025-07-09 21:00:41 0.00 0.00 0.67% 2025-07-10 IIIN 2025-07-10 05:00:52 43.44 34.43 0.67% IIIN 2025-07-10 07:00:45 43.44 38.57 0.67% IIIN 2025-07-10 08:00:48 41.48 38.57 0.67% IIIN 2025-07-10 09:00:47 41.48 38.50 0.67% IIIN 2025-07-10 10:00:46 39.36 38.89 0.39% IIIN 2025-07-10 11:00:43 39.85 39.40 1.69% IIIN 2025-07-10 12:00:39 39.90 39.61 2.26% IIIN 2025-07-10 13:00:41 39.92 39.82 2.51% IIIN 2025-07-10 14:00:45 39.96 39.84 2.72% IIIN 2025-07-10 15:00:42 39.85 39.75 2.33% IIIN 2025-07-10 16:00:47 39.68 39.57 1.87% IIIN 2025-07-10 17:00:46 39.96 39.35 2.01% IIIN 2025-07-10 19:00:43 39.98 39.36 2.01% IIIN 2025-07-10 20:00:44 40.00 39.39 2.01% IIIN 2025-07-10 21:00:42 0.00 0.00 2.01% 2025-07-11 IIIN 2025-07-11 05:01:35 44.06 39.00 2.01% IIIN 2025-07-11 06:01:56 44.06 34.99 2.01%