IIIN - Insteel Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 17, 2019 20.46 20.46 19.93 20.02 20.02 124,600
May 16, 2019 19.67 20.76 19.41 20.56 20.56 146,100
May 15, 2019 19.09 19.63 18.92 19.60 19.60 216,200
May 14, 2019 19.08 19.48 19.00 19.33 19.33 100,400
May 13, 2019 19.41 19.41 18.99 19.04 19.04 86,300
May 10, 2019 19.99 19.99 19.53 19.76 19.76 109,800
May 09, 2019 19.91 20.22 19.53 20.09 20.09 65,600
May 08, 2019 20.21 20.29 20.00 20.07 20.07 86,100
May 07, 2019 20.51 20.51 20.02 20.23 20.23 64,500
May 06, 2019 20.52 20.98 20.27 20.76 20.76 97,700
May 03, 2019 20.56 20.96 20.50 20.92 20.92 70,700
May 02, 2019 20.49 20.94 20.29 20.45 20.45 103,900
May 01, 2019 20.93 21.20 20.37 20.45 20.45 200,300
Apr 30, 2019 21.05 21.20 20.50 20.94 20.94 225,800
Apr 29, 2019 20.83 21.42 20.65 21.26 21.26 126,800
Apr 26, 2019 20.56 21.05 20.39 21.01 21.01 151,600
Apr 25, 2019 20.89 20.89 20.19 20.41 20.41 192,300
Apr 24, 2019 19.85 21.01 19.73 20.90 20.90 341,300
Apr 23, 2019 18.64 19.84 18.52 19.80 19.80 330,100
Apr 22, 2019 18.11 18.57 17.50 18.52 18.52 453,800
Apr 18, 2019 20.66 20.95 17.60 17.66 17.66 1,129,300
Apr 17, 2019 22.45 22.73 21.79 22.47 22.47 116,600
Apr 16, 2019 21.88 22.43 21.84 22.40 22.40 171,100
Apr 15, 2019 22.15 22.28 21.70 21.79 21.79 92,300
Apr 12, 2019 22.60 22.66 22.07 22.16 22.16 77,200
Apr 11, 2019 22.38 22.53 22.08 22.33 22.33 113,200
Apr 10, 2019 22.08 22.49 21.82 22.46 22.46 139,500
Apr 09, 2019 22.23 22.43 21.79 21.95 21.95 141,100
Apr 08, 2019 21.87 22.65 21.87 22.22 22.22 79,300
Apr 05, 2019 22.04 22.13 21.34 21.82 21.82 138,500
Apr 04, 2019 21.45 22.11 21.33 21.97 21.97 82,400
Apr 03, 2019 21.26 21.53 20.95 21.44 21.44 179,400
Apr 02, 2019 21.27 21.36 20.99 21.02 21.02 89,700
Apr 01, 2019 21.16 21.80 21.04 21.25 21.25 207,000
Mar 29, 2019 20.74 21.30 20.68 20.92 20.92 277,900
Mar 28, 2019 20.22 20.68 20.22 20.54 20.54 107,300
Mar 27, 2019 19.82 20.20 19.69 20.11 20.11 64,200
Mar 26, 2019 19.68 20.00 19.48 19.82 19.82 200,400
Mar 25, 2019 19.34 19.82 19.33 19.61 19.61 91,100
Mar 22, 2019 20.06 20.17 19.30 19.31 19.31 96,400
Mar 21, 2019 20.00 20.48 20.00 20.16 20.16 92,500
Mar 20, 2019 20.30 20.38 19.81 20.07 20.07 70,400
Mar 19, 2019 20.52 20.66 20.27 20.34 20.34 71,500
Mar 18, 2019 20.20 20.65 19.99 20.44 20.44 100,800
Mar 15, 2019 20.01 20.20 19.75 20.16 20.16 254,600
Mar 14, 2019 20.81 20.81 19.94 19.96 19.96 86,900
Mar 14, 2019 0.03 Dividend
Mar 13, 2019 21.10 21.25 20.81 20.83 20.80 72,700
Mar 12, 2019 21.15 21.34 20.91 21.01 20.98 54,700
Mar 11, 2019 20.80 21.16 20.65 21.16 21.13 70,500
Mar 08, 2019 20.83 21.04 20.56 20.77 20.74 86,500
Mar 07, 2019 21.36 21.39 20.76 20.84 20.81 74,300
Mar 06, 2019 22.26 22.35 21.32 21.32 21.29 107,000
Mar 05, 2019 22.43 22.59 21.80 22.25 22.22 86,600
Mar 04, 2019 22.48 22.66 22.18 22.38 22.35 501,400
Mar 01, 2019 22.87 23.04 22.18 22.45 22.42 86,400
Feb 28, 2019 23.22 23.54 22.53 22.75 22.72 252,900
Feb 27, 2019 23.12 23.36 22.93 23.21 23.18 94,900
Feb 26, 2019 22.76 23.71 22.69 23.23 23.20 137,100
Feb 25, 2019 23.08 23.51 22.55 22.77 22.74 173,700
Feb 22, 2019 22.56 23.12 22.43 22.98 22.95 118,700
Feb 21, 2019 22.47 22.68 22.23 22.55 22.52 69,100
Feb 20, 2019 22.29 22.81 22.23 22.56 22.53 110,900
Feb 19, 2019 21.95 22.53 21.95 22.28 22.25 124,200
Feb 15, 2019 22.17 22.43 21.87 22.05 22.02 160,400
Feb 14, 2019 21.94 22.30 21.69 22.01 21.98 108,300
Feb 13, 2019 21.59 22.09 21.35 22.02 21.99 126,800
Feb 12, 2019 21.47 21.85 21.40 21.57 21.54 113,000
Feb 11, 2019 20.92 21.44 20.92 21.41 21.38 140,700
Feb 08, 2019 21.28 21.28 20.65 20.89 20.86 125,100
Feb 07, 2019 21.56 21.66 21.14 21.29 21.26 139,200
Feb 06, 2019 22.39 22.46 21.58 21.67 21.64 174,900
Feb 05, 2019 21.98 22.58 21.92 22.40 22.37 142,000
Feb 04, 2019 21.54 21.93 21.34 21.91 21.88 198,700
Feb 01, 2019 22.10 22.30 21.42 21.59 21.56 152,700
Jan 31, 2019 21.87 22.21 21.75 22.09 22.06 167,900
Jan 30, 2019 21.76 22.14 21.63 21.86 21.83 142,000
Jan 29, 2019 21.41 22.00 21.06 21.72 21.69 289,900
Jan 28, 2019 21.18 21.84 20.95 21.42 21.39 254,100
Jan 25, 2019 20.99 21.31 20.80 21.29 21.26 242,800
Jan 24, 2019 21.10 21.10 20.17 20.69 20.66 264,100
Jan 23, 2019 21.29 21.36 20.13 20.33 20.30 399,400
Jan 22, 2019 21.90 21.90 20.67 21.16 21.13 524,800
Jan 18, 2019 21.80 22.93 21.50 21.89 21.86 471,500
Jan 17, 2019 23.44 24.08 20.80 21.79 21.76 550,600
Jan 16, 2019 24.67 24.93 24.07 24.48 24.44 173,200
Jan 15, 2019 24.55 24.84 24.21 24.60 24.56 93,300
Jan 14, 2019 24.86 25.02 24.55 24.58 24.54 96,400
Jan 11, 2019 25.10 25.19 24.73 24.96 24.92 108,800
Jan 10, 2019 24.89 25.24 24.81 25.13 25.09 100,600
Jan 09, 2019 25.26 25.61 24.69 25.04 25.00 199,000
Jan 08, 2019 25.29 25.46 25.01 25.26 25.22 63,600
Jan 07, 2019 25.03 25.51 24.86 25.04 25.00 81,900
Jan 04, 2019 24.34 25.45 24.10 24.99 24.95 186,800
Jan 03, 2019 24.07 24.79 23.91 24.06 24.03 154,700
Jan 02, 2019 23.91 24.51 23.85 24.15 24.12 254,000
Dec 31, 2018 24.09 24.32 23.58 24.28 24.25 81,300
Dec 28, 2018 23.48 24.54 23.31 24.01 23.98 246,900
Dec 27, 2018 23.21 23.81 23.20 23.45 23.42 254,600
Dec 26, 2018 23.55 23.96 22.96 23.47 23.44 274,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...