IIIN - Insteel Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 22.06 22.39 21.79 22.17 22.17 117,700
Sep 12, 2019 21.34 22.28 21.05 22.05 22.05 84,100
Sep 12, 2019 0.03 Dividend
Sep 11, 2019 20.28 21.36 19.83 21.26 21.23 76,100
Sep 10, 2019 19.17 20.22 19.05 20.20 20.17 68,200
Sep 09, 2019 18.84 19.44 18.84 19.20 19.17 92,100
Sep 06, 2019 18.82 19.19 18.78 18.87 18.84 31,200
Sep 05, 2019 18.56 19.17 18.49 18.76 18.73 94,600
Sep 04, 2019 18.30 18.48 18.10 18.30 18.27 34,100
Sep 03, 2019 18.42 18.42 17.76 18.10 18.07 77,300
Aug 30, 2019 18.94 18.99 18.47 18.70 18.67 31,900
Aug 29, 2019 18.41 18.91 18.41 18.86 18.83 40,000
Aug 28, 2019 17.84 18.50 17.80 18.32 18.29 27,600
Aug 27, 2019 18.50 18.52 17.76 17.91 17.88 48,300
Aug 26, 2019 18.40 18.64 18.22 18.40 18.37 46,100
Aug 23, 2019 18.77 18.94 18.08 18.20 18.17 53,900
Aug 22, 2019 18.87 19.29 18.79 18.94 18.91 56,400
Aug 21, 2019 18.91 18.91 18.59 18.78 18.75 44,300
Aug 20, 2019 18.79 18.89 18.59 18.66 18.63 53,000
Aug 19, 2019 18.90 19.33 18.76 18.82 18.79 40,000
Aug 16, 2019 17.89 18.74 17.89 18.67 18.64 101,700
Aug 15, 2019 17.87 17.89 17.57 17.78 17.75 55,600
Aug 14, 2019 17.93 18.00 17.62 17.82 17.79 62,300
Aug 13, 2019 18.21 18.72 18.16 18.36 18.33 51,400
Aug 12, 2019 18.24 18.52 18.08 18.25 18.22 38,300
Aug 09, 2019 18.65 18.75 18.27 18.31 18.28 58,400
Aug 08, 2019 18.64 18.82 18.46 18.77 18.74 78,500
Aug 07, 2019 18.61 18.70 18.16 18.54 18.51 47,800
Aug 06, 2019 18.94 19.46 18.65 18.93 18.90 46,900
Aug 05, 2019 19.23 19.23 18.51 18.85 18.82 83,100
Aug 02, 2019 19.42 19.67 19.01 19.57 19.54 75,900
Aug 01, 2019 19.46 19.80 19.24 19.58 19.55 108,300
Jul 31, 2019 19.85 20.13 19.44 19.51 19.48 149,800
Jul 30, 2019 19.55 19.93 19.29 19.86 19.83 59,000
Jul 29, 2019 19.99 20.13 19.51 19.58 19.55 61,800
Jul 26, 2019 19.60 20.15 19.51 20.05 20.02 72,000
Jul 25, 2019 20.41 20.58 19.71 19.73 19.70 63,700
Jul 24, 2019 19.15 20.56 19.15 20.49 20.46 111,900
Jul 23, 2019 19.01 19.48 19.01 19.36 19.33 90,200
Jul 22, 2019 19.33 19.60 18.99 19.16 19.13 121,000
Jul 19, 2019 18.62 19.24 18.62 19.00 18.97 141,300
Jul 18, 2019 17.79 19.77 17.79 18.73 18.70 256,400
Jul 17, 2019 21.33 21.51 20.75 20.99 20.96 119,900
Jul 16, 2019 21.16 21.63 21.01 21.44 21.41 116,800
Jul 15, 2019 21.52 21.52 20.95 21.24 21.21 99,300
Jul 12, 2019 21.23 21.54 21.17 21.38 21.35 132,200
Jul 11, 2019 21.26 21.41 21.07 21.30 21.27 134,500
Jul 10, 2019 21.43 21.71 21.21 21.29 21.26 91,800
Jul 09, 2019 21.14 21.37 21.05 21.31 21.28 61,000
Jul 08, 2019 21.25 21.45 21.04 21.31 21.28 80,900
Jul 05, 2019 21.37 21.50 21.16 21.39 21.36 66,600
Jul 03, 2019 21.12 21.33 21.00 21.27 21.24 35,200
Jul 02, 2019 21.13 21.19 20.84 21.15 21.12 68,800
Jul 01, 2019 21.03 21.26 20.87 21.12 21.09 112,300
Jun 28, 2019 20.52 21.16 20.47 20.82 20.79 669,300
Jun 27, 2019 19.84 20.46 19.80 20.46 20.43 88,300
Jun 26, 2019 19.29 19.94 19.29 19.78 19.75 72,700
Jun 25, 2019 19.05 19.34 18.86 19.28 19.25 71,200
Jun 24, 2019 19.05 19.43 18.99 19.06 19.03 63,800
Jun 21, 2019 19.10 19.56 18.59 19.07 19.04 224,600
Jun 20, 2019 19.39 19.54 19.07 19.24 19.21 39,600
Jun 19, 2019 18.99 19.39 18.95 19.15 19.12 53,600
Jun 18, 2019 18.65 19.29 18.65 19.08 19.05 94,100
Jun 17, 2019 18.74 18.79 18.19 18.45 18.42 83,400
Jun 14, 2019 19.19 19.19 18.48 18.76 18.73 87,000
Jun 13, 2019 18.99 19.41 18.99 19.15 19.12 130,200
Jun 13, 2019 0.03 Dividend
Jun 12, 2019 18.83 19.06 18.60 18.94 18.88 52,900
Jun 11, 2019 19.21 19.21 18.66 18.83 18.77 61,700
Jun 10, 2019 18.91 19.42 18.86 19.00 18.94 52,200
Jun 07, 2019 18.73 18.95 18.61 18.82 18.76 40,000
Jun 06, 2019 19.10 19.10 18.38 18.66 18.60 40,600
Jun 05, 2019 19.68 19.68 18.98 19.13 19.07 48,600
Jun 04, 2019 19.11 19.67 19.02 19.65 19.59 50,200
Jun 03, 2019 18.31 18.94 18.31 18.92 18.86 87,100
May 31, 2019 18.25 18.37 18.01 18.28 18.23 63,600
May 30, 2019 18.89 19.20 18.28 18.49 18.43 61,800
May 29, 2019 19.38 19.38 18.85 18.93 18.87 41,700
May 28, 2019 19.51 19.69 19.43 19.52 19.46 51,500
May 24, 2019 19.43 19.54 19.20 19.47 19.41 40,400
May 23, 2019 19.87 19.87 19.06 19.27 19.21 75,600
May 22, 2019 20.23 20.37 19.88 20.05 19.99 69,700
May 21, 2019 19.52 20.47 19.49 20.27 20.21 132,100
May 20, 2019 19.84 19.84 19.39 19.53 19.47 66,700
May 17, 2019 20.46 20.46 19.93 20.02 19.96 124,600
May 16, 2019 19.67 20.76 19.41 20.56 20.50 146,100
May 15, 2019 19.09 19.63 18.92 19.60 19.54 216,200
May 14, 2019 19.08 19.48 19.00 19.33 19.27 100,400
May 13, 2019 19.41 19.41 18.99 19.04 18.98 86,300
May 10, 2019 19.99 19.99 19.53 19.76 19.70 109,800
May 09, 2019 19.91 20.22 19.53 20.09 20.03 65,600
May 08, 2019 20.21 20.29 20.00 20.07 20.01 86,100
May 07, 2019 20.51 20.51 20.02 20.23 20.17 64,500
May 06, 2019 20.52 20.98 20.27 20.76 20.70 97,700
May 03, 2019 20.56 20.96 20.50 20.92 20.86 70,700
May 02, 2019 20.49 20.94 20.29 20.45 20.39 103,900
May 01, 2019 20.93 21.20 20.37 20.45 20.39 200,300
Apr 30, 2019 21.05 21.20 20.50 20.94 20.88 225,800
Apr 29, 2019 20.83 21.42 20.65 21.26 21.20 126,800
Apr 26, 2019 20.56 21.05 20.39 21.01 20.95 151,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...