NYSE:IIIN | Historical Stock Price | INSTEEL INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.78$2.61$8.72$29.18$97.661992-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$2.44$3.0146,800——
1998-12-30$2.28$2.8266,800——
1998-12-29$2.44$3.0122,200——
1998-12-28$2.44$3.0114,400——
1998-12-24$2.25$2.7829,000——
1998-12-23$2.22$2.747,400——
1998-12-22$2.19$2.7028,400——
1998-12-21$2.34$2.8966,600——
1998-12-18$2.25$2.7831,600——
1998-12-17$2.09$2.58103,000——
1998-12-16$2.09$2.5842,000——
1998-12-15$2.13$2.6229,400——
1998-12-14$2.41$2.9712,800——
1998-12-11$2.44$3.0111,000——
1998-12-10$2.50$3.09400——
1998-12-09$2.50$3.0940,600——
1998-12-08$2.63$3.2024,400——
1998-12-07$2.63$3.2021,200——
1998-12-04$2.56$3.139,000——
1998-12-03$2.53$3.0911,800——
1998-12-02$2.56$3.1341,800——
1998-12-01$2.69$3.2828,200——
1998-11-30$2.78$3.399,200——
1998-11-27$2.75$3.3510,400——
1998-11-25$2.81$3.4320,000——
1998-11-24$2.88$3.514,600——
1998-11-23$3.00$3.6641,600——
1998-11-20$2.94$3.580——
1998-11-19$2.94$3.5810,600——
1998-11-18$2.94$3.580——
1998-11-17$2.94$3.585,000——
1998-11-16$3.00$3.662,400——
1998-11-13$2.94$3.580——
1998-11-12$2.94$3.5810,800——
1998-11-11$2.97$3.6222,000——
1998-11-10$3.00$3.6615,600——
1998-11-09$2.88$3.512,000——
1998-11-06$2.81$3.4310,600——
1998-11-05$2.81$3.4314,000——
1998-11-04$2.75$3.356,200——
1998-11-03$2.75$3.355,400——
1998-11-02$2.63$3.206,000——
1998-10-30$2.59$3.1617,400——
1998-10-29$2.91$3.551,200——
1998-10-28$2.88$3.511,000——
1998-10-27$2.88$3.5148,000——
1998-10-26$2.88$3.5117,800——
1998-10-23$2.94$3.581,800——
1998-10-22$2.97$3.6216,800——
1998-10-21$3.19$3.8947,200——
1998-10-20$2.69$3.2830,600——
1998-10-19$2.69$3.2849,200——
1998-10-16$2.19$2.6744,000——
1998-10-15$2.00$2.4424,400——
1998-10-14$1.94$2.3628,400——
1998-10-13$1.94$2.3666,400——
1998-10-12$1.94$2.3610,200——
1998-10-09$2.06$2.52124,600——
1998-10-08$2.22$2.715,600——
1998-10-07$2.38$2.9012,400——
1998-10-06$2.38$2.9012,200——
1998-10-05$2.41$2.943,600——
1998-10-02$2.38$2.9026,200——
1998-10-01$2.47$3.0133,600——
1998-09-30$2.41$2.94400——
1998-09-29$2.38$2.906,600——
1998-09-28$2.41$2.9424,000——
1998-09-25$2.41$2.943,000——
1998-09-24$2.47$3.015,800——
1998-09-23$2.38$2.900——
1998-09-22$2.38$2.903,200——
1998-09-21$2.44$2.97400——
1998-09-18$2.47$3.0110,000——
1998-09-17$2.41$2.943,400——
1998-09-16$2.38$2.903,800——
1998-09-15$2.38$2.9022,800——
1998-09-14$2.47$3.01800——
1998-09-11$2.44$2.973,000——
1998-09-10$2.47$3.0123,200——
1998-09-09$2.47$3.0110,600——
1998-09-08$2.38$2.9013,400——
1998-09-04$2.28$2.756,200——
1998-09-03$2.31$2.782,800——
1998-09-02$2.31$2.7822,600——
1998-09-01$2.28$2.7514,200——
1998-08-31$2.44$2.935,400——
1998-08-28$2.47$2.976,400——
1998-08-27$2.47$2.97400——
1998-08-26$2.50$3.0125,600——
1998-08-25$2.63$3.162,000——
1998-08-24$2.59$3.1222,000——
1998-08-21$2.66$3.207,600——
1998-08-20$2.63$3.167,200——
1998-08-19$2.63$3.1612,000——
1998-08-18$2.63$3.1616,600——
1998-08-17$2.47$2.9712,600——
1998-08-14$2.50$3.0116,600——
1998-08-13$2.63$3.1689,000——
1998-08-12$2.47$2.9714,000——
1998-08-11$2.34$2.8289,600——
1998-08-10$2.59$3.120——
1998-08-07$2.59$3.1232,400——
1998-08-06$2.56$3.0814,400——
1998-08-05$2.56$3.08102,000——
1998-08-04$2.75$3.3122,800——
1998-08-03$2.84$3.4213,000——
1998-07-31$2.88$3.4636,200——
1998-07-30$2.88$3.4619,600——
1998-07-29$2.81$3.3939,000——
1998-07-28$2.78$3.356,800——
1998-07-27$2.84$3.429,200——
1998-07-24$2.88$3.463,000——
1998-07-23$2.88$3.4646,200——
1998-07-22$2.88$3.4615,200——
1998-07-21$2.94$3.5430,000——
1998-07-20$2.84$3.4234,000——
1998-07-17$2.91$3.5043,400——
1998-07-16$2.94$3.5418,600——
1998-07-15$3.03$3.6511,800——
1998-07-14$3.06$3.694,000——
1998-07-13$3.06$3.695,000——
1998-07-10$3.06$3.6910,800——
1998-07-09$3.09$3.723,200——
1998-07-08$3.09$3.7226,000——
1998-07-07$3.28$3.952,600——
1998-07-06$3.28$3.954,600——
1998-07-02$3.28$3.956,200——
1998-07-01$3.28$3.956,000——
1998-06-30$3.16$3.804,200——
1998-06-29$3.16$3.802,400——
1998-06-26$3.09$3.72400——
1998-06-25$3.09$3.7213,200——
1998-06-24$3.16$3.806,000——
1998-06-23$3.19$3.844,600——
1998-06-22$3.19$3.843,400——
1998-06-19$3.28$3.952,600——
1998-06-18$3.19$3.844,400——
1998-06-17$3.22$3.873,000——
1998-06-16$3.28$3.952,800——
1998-06-15$3.31$3.994,200——
1998-06-12$3.38$4.061,200——
1998-06-11$3.41$4.106,600——
1998-06-10$3.44$4.141,000——
1998-06-09$3.44$4.1413,000——
1998-06-08$3.53$4.254,400——
1998-06-05$3.56$4.253,600——
1998-06-04$3.56$4.254,200——
1998-06-03$3.53$4.2224,200——
1998-06-02$3.56$4.252,200——
1998-06-01$3.63$4.336,800——
1998-05-29$3.59$4.2928,400——
1998-05-28$3.59$4.29400——
1998-05-27$3.56$4.25200——
1998-05-26$3.56$4.252,800——
1998-05-22$3.59$4.293,600——
1998-05-21$3.59$4.2910,000——
1998-05-20$3.50$4.182,600——
1998-05-19$3.53$4.226,600——
1998-05-18$3.50$4.184,000——
1998-05-15$3.50$4.1834,200——
1998-05-14$3.63$4.334,800——
1998-05-13$3.59$4.292,600——
1998-05-12$3.56$4.251,200——
1998-05-11$3.56$4.253,600——
1998-05-08$3.56$4.259,600——
1998-05-07$3.56$4.252,000——
1998-05-06$3.63$4.333,000——
1998-05-05$3.56$4.258,400——
1998-05-04$3.56$4.2515,400——
1998-05-01$3.72$4.4420,400——
1998-04-30$3.66$4.3612,200——
1998-04-29$3.63$4.33800——
1998-04-28$3.66$4.3617,200——
1998-04-27$3.66$4.361,000——
1998-04-24$3.72$4.446,400——
1998-04-23$3.72$4.442,400——
1998-04-22$3.72$4.442,200——
1998-04-21$3.72$4.4410,200——
1998-04-20$3.66$4.3612,800——
1998-04-17$3.72$4.442,200——
1998-04-16$3.69$4.403,000——
1998-04-15$3.75$4.4811,600——
1998-04-14$3.81$4.5525,600——
1998-04-13$3.97$4.74200——
1998-04-09$4.00$4.7710,800——
1998-04-08$3.97$4.741,600——
1998-04-07$4.00$4.773,400——
1998-04-06$4.09$4.8933,400——
1998-04-03$4.13$4.929,600——
1998-04-02$4.16$4.9613,600——
1998-04-01$4.00$4.7718,400——
1998-03-31$3.97$4.744,200——
1998-03-30$3.94$4.708,800——
1998-03-27$3.91$4.6612,600——
1998-03-26$3.75$4.484,800——
1998-03-25$3.69$4.404,000——
1998-03-24$3.72$4.44400——
1998-03-23$3.72$4.4410,800——
1998-03-20$3.66$4.3612,800——
1998-03-19$3.72$4.4412,600——
1998-03-18$3.75$4.483,400——
1998-03-17$3.72$4.4432,200——
1998-03-16$3.66$4.363,800——
1998-03-13$3.69$4.4019,000——
1998-03-12$3.69$4.408,600——
1998-03-11$3.72$4.443,800——
1998-03-10$3.69$4.4090,800——
1998-03-09$3.72$4.443,600——
1998-03-06$3.69$4.372,400——
1998-03-05$3.69$4.375,200——
1998-03-04$3.66$4.3333,600——
1998-03-03$3.59$4.267,200——
1998-03-02$3.63$4.2927,000——
1998-02-27$3.53$4.1828,400——
1998-02-26$3.56$4.221,600——
1998-02-25$3.56$4.225,600——
1998-02-24$3.53$4.1818,600——
1998-02-23$3.53$4.181,600——
1998-02-20$3.53$4.1814,400——
1998-02-19$3.53$4.1825,200——
1998-02-18$3.56$4.227,600——
1998-02-17$3.53$4.187,000——
1998-02-13$3.47$4.112,000——
1998-02-12$3.41$4.037,200——
1998-02-11$3.38$4.009,200——
1998-02-10$3.38$4.0039,200——
1998-02-09$3.34$3.9685,200——
1998-02-06$3.34$3.9626,200——
1998-02-05$3.16$3.7413,600——
1998-02-04$3.16$3.746,600——
1998-02-03$3.19$3.7722,400——
1998-02-02$3.13$3.708,000——
1998-01-30$3.16$3.7413,800——
1998-01-29$3.22$3.8194,600——
1998-01-28$3.09$3.6611,800——
1998-01-27$3.19$3.779,800——
1998-01-26$3.19$3.779,600——
1998-01-23$3.25$3.8517,800——
1998-01-22$3.31$3.9228,200——
1998-01-21$3.38$4.00800——
1998-01-20$3.44$4.0723,600——
1998-01-16$3.56$4.2223,200——
1998-01-15$3.66$4.3311,000——
1998-01-14$3.72$4.407,400——
1998-01-13$3.56$4.226,200——
1998-01-12$3.59$4.269,400——
1998-01-09$3.59$4.266,200——
1998-01-08$3.75$4.448,000——
1998-01-07$3.66$4.33800——
1998-01-06$3.66$4.3320,600——
1998-01-05$3.63$4.2919,000——
1998-01-02$3.63$4.2922,400——