IIIN - Insteel Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 16, 2019 21.16 21.63 21.01 21.44 21.44 116,800
Jul 15, 2019 21.52 21.52 20.95 21.24 21.24 99,300
Jul 12, 2019 21.23 21.54 21.17 21.38 21.38 132,200
Jul 11, 2019 21.26 21.41 21.07 21.30 21.30 134,500
Jul 10, 2019 21.43 21.71 21.21 21.29 21.29 91,800
Jul 09, 2019 21.14 21.37 21.05 21.31 21.31 61,000
Jul 08, 2019 21.25 21.45 21.04 21.31 21.31 80,900
Jul 05, 2019 21.37 21.50 21.16 21.39 21.39 66,600
Jul 03, 2019 21.12 21.33 21.00 21.27 21.27 35,200
Jul 02, 2019 21.13 21.19 20.84 21.15 21.15 68,800
Jul 01, 2019 21.03 21.26 20.87 21.12 21.12 112,300
Jun 28, 2019 20.52 21.16 20.47 20.82 20.82 669,300
Jun 27, 2019 19.84 20.46 19.80 20.46 20.46 88,300
Jun 26, 2019 19.29 19.94 19.29 19.78 19.78 72,700
Jun 25, 2019 19.05 19.34 18.86 19.28 19.28 71,200
Jun 24, 2019 19.05 19.43 18.99 19.06 19.06 63,800
Jun 21, 2019 19.10 19.56 18.59 19.07 19.07 224,600
Jun 20, 2019 19.39 19.54 19.07 19.24 19.24 39,600
Jun 19, 2019 18.99 19.39 18.95 19.15 19.15 53,600
Jun 18, 2019 18.65 19.29 18.65 19.08 19.08 94,100
Jun 17, 2019 18.74 18.79 18.19 18.45 18.45 83,400
Jun 14, 2019 19.19 19.19 18.48 18.76 18.76 87,000
Jun 13, 2019 18.99 19.41 18.99 19.15 19.15 130,200
Jun 13, 2019 0.03 Dividend
Jun 12, 2019 18.83 19.06 18.60 18.94 18.91 52,900
Jun 11, 2019 19.21 19.21 18.66 18.83 18.80 61,700
Jun 10, 2019 18.91 19.42 18.86 19.00 18.97 52,200
Jun 07, 2019 18.73 18.95 18.61 18.82 18.79 40,000
Jun 06, 2019 19.10 19.10 18.38 18.66 18.63 40,600
Jun 05, 2019 19.68 19.68 18.98 19.13 19.10 48,600
Jun 04, 2019 19.11 19.67 19.02 19.65 19.62 50,200
Jun 03, 2019 18.31 18.94 18.31 18.92 18.89 87,100
May 31, 2019 18.25 18.37 18.01 18.28 18.25 63,600
May 30, 2019 18.89 19.20 18.28 18.49 18.46 61,800
May 29, 2019 19.38 19.38 18.85 18.93 18.90 41,700
May 28, 2019 19.51 19.69 19.43 19.52 19.49 51,500
May 24, 2019 19.43 19.54 19.20 19.47 19.44 40,400
May 23, 2019 19.87 19.87 19.06 19.27 19.24 75,600
May 22, 2019 20.23 20.37 19.88 20.05 20.02 69,700
May 21, 2019 19.52 20.47 19.49 20.27 20.24 132,100
May 20, 2019 19.84 19.84 19.39 19.53 19.50 66,700
May 17, 2019 20.46 20.46 19.93 20.02 19.99 124,600
May 16, 2019 19.67 20.76 19.41 20.56 20.53 146,100
May 15, 2019 19.09 19.63 18.92 19.60 19.57 216,200
May 14, 2019 19.08 19.48 19.00 19.33 19.30 100,400
May 13, 2019 19.41 19.41 18.99 19.04 19.01 86,300
May 10, 2019 19.99 19.99 19.53 19.76 19.73 109,800
May 09, 2019 19.91 20.22 19.53 20.09 20.06 65,600
May 08, 2019 20.21 20.29 20.00 20.07 20.04 86,100
May 07, 2019 20.51 20.51 20.02 20.23 20.20 64,500
May 06, 2019 20.52 20.98 20.27 20.76 20.73 97,700
May 03, 2019 20.56 20.96 20.50 20.92 20.89 70,700
May 02, 2019 20.49 20.94 20.29 20.45 20.42 103,900
May 01, 2019 20.93 21.20 20.37 20.45 20.42 200,300
Apr 30, 2019 21.05 21.20 20.50 20.94 20.91 225,800
Apr 29, 2019 20.83 21.42 20.65 21.26 21.23 126,800
Apr 26, 2019 20.56 21.05 20.39 21.01 20.98 151,600
Apr 25, 2019 20.89 20.89 20.19 20.41 20.38 192,300
Apr 24, 2019 19.85 21.01 19.73 20.90 20.87 341,300
Apr 23, 2019 18.64 19.84 18.52 19.80 19.77 330,100
Apr 22, 2019 18.11 18.57 17.50 18.52 18.49 453,800
Apr 18, 2019 20.66 20.95 17.60 17.66 17.63 1,129,300
Apr 17, 2019 22.45 22.73 21.79 22.47 22.43 116,600
Apr 16, 2019 21.88 22.43 21.84 22.40 22.36 171,100
Apr 15, 2019 22.15 22.28 21.70 21.79 21.76 92,300
Apr 12, 2019 22.60 22.66 22.07 22.16 22.12 77,200
Apr 11, 2019 22.38 22.53 22.08 22.33 22.29 113,200
Apr 10, 2019 22.08 22.49 21.82 22.46 22.42 139,500
Apr 09, 2019 22.23 22.43 21.79 21.95 21.92 141,100
Apr 08, 2019 21.87 22.65 21.87 22.22 22.18 79,300
Apr 05, 2019 22.04 22.13 21.34 21.82 21.79 138,500
Apr 04, 2019 21.45 22.11 21.33 21.97 21.94 82,400
Apr 03, 2019 21.26 21.53 20.95 21.44 21.41 179,400
Apr 02, 2019 21.27 21.36 20.99 21.02 20.99 89,700
Apr 01, 2019 21.16 21.80 21.04 21.25 21.22 207,000
Mar 29, 2019 20.74 21.30 20.68 20.92 20.89 277,900
Mar 28, 2019 20.22 20.68 20.22 20.54 20.51 107,300
Mar 27, 2019 19.82 20.20 19.69 20.11 20.08 64,200
Mar 26, 2019 19.68 20.00 19.48 19.82 19.79 200,400
Mar 25, 2019 19.34 19.82 19.33 19.61 19.58 91,100
Mar 22, 2019 20.06 20.17 19.30 19.31 19.28 96,400
Mar 21, 2019 20.00 20.48 20.00 20.16 20.13 92,500
Mar 20, 2019 20.30 20.38 19.81 20.07 20.04 70,400
Mar 19, 2019 20.52 20.66 20.27 20.34 20.31 71,500
Mar 18, 2019 20.20 20.65 19.99 20.44 20.41 100,800
Mar 15, 2019 20.01 20.20 19.75 20.16 20.13 254,600
Mar 14, 2019 20.81 20.81 19.94 19.96 19.93 86,900
Mar 14, 2019 0.03 Dividend
Mar 13, 2019 21.10 21.25 20.81 20.83 20.77 72,700
Mar 12, 2019 21.15 21.34 20.91 21.01 20.95 54,700
Mar 11, 2019 20.80 21.16 20.65 21.16 21.10 70,500
Mar 08, 2019 20.83 21.04 20.56 20.77 20.71 86,500
Mar 07, 2019 21.36 21.39 20.76 20.84 20.78 74,300
Mar 06, 2019 22.26 22.35 21.32 21.32 21.26 107,000
Mar 05, 2019 22.43 22.59 21.80 22.25 22.18 86,600
Mar 04, 2019 22.48 22.66 22.18 22.38 22.31 501,400
Mar 01, 2019 22.87 23.04 22.18 22.45 22.38 86,400
Feb 28, 2019 23.22 23.54 22.53 22.75 22.68 252,900
Feb 27, 2019 23.12 23.36 22.93 23.21 23.14 94,900
Feb 26, 2019 22.76 23.71 22.69 23.23 23.16 137,100
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...