IIIN - Insteel Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201922.0622.3921.7922.1722.17117,700
Sep 12, 201921.3422.2821.0522.0522.0584,100
Sep 12, 20190.03 Dividend
Sep 11, 201920.2821.3619.8321.2621.2376,100
Sep 10, 201919.1720.2219.0520.2020.1768,200
Sep 09, 201918.8419.4418.8419.2019.1792,100
Sep 06, 201918.8219.1918.7818.8718.8431,200
Sep 05, 201918.5619.1718.4918.7618.7394,600
Sep 04, 201918.3018.4818.1018.3018.2734,100
Sep 03, 201918.4218.4217.7618.1018.0777,300
Aug 30, 201918.9418.9918.4718.7018.6731,900
Aug 29, 201918.4118.9118.4118.8618.8340,000
Aug 28, 201917.8418.5017.8018.3218.2927,600
Aug 27, 201918.5018.5217.7617.9117.8848,300
Aug 26, 201918.4018.6418.2218.4018.3746,100
Aug 23, 201918.7718.9418.0818.2018.1753,900
Aug 22, 201918.8719.2918.7918.9418.9156,400
Aug 21, 201918.9118.9118.5918.7818.7544,300
Aug 20, 201918.7918.8918.5918.6618.6353,000
Aug 19, 201918.9019.3318.7618.8218.7940,000
Aug 16, 201917.8918.7417.8918.6718.64101,700
Aug 15, 201917.8717.8917.5717.7817.7555,600
Aug 14, 201917.9318.0017.6217.8217.7962,300
Aug 13, 201918.2118.7218.1618.3618.3351,400
Aug 12, 201918.2418.5218.0818.2518.2238,300
Aug 09, 201918.6518.7518.2718.3118.2858,400
Aug 08, 201918.6418.8218.4618.7718.7478,500
Aug 07, 201918.6118.7018.1618.5418.5147,800
Aug 06, 201918.9419.4618.6518.9318.9046,900
Aug 05, 201919.2319.2318.5118.8518.8283,100
Aug 02, 201919.4219.6719.0119.5719.5475,900
Aug 01, 201919.4619.8019.2419.5819.55108,300
Jul 31, 201919.8520.1319.4419.5119.48149,800
Jul 30, 201919.5519.9319.2919.8619.8359,000
Jul 29, 201919.9920.1319.5119.5819.5561,800
Jul 26, 201919.6020.1519.5120.0520.0272,000
Jul 25, 201920.4120.5819.7119.7319.7063,700
Jul 24, 201919.1520.5619.1520.4920.46111,900
Jul 23, 201919.0119.4819.0119.3619.3390,200
Jul 22, 201919.3319.6018.9919.1619.13121,000
Jul 19, 201918.6219.2418.6219.0018.97141,300
Jul 18, 201917.7919.7717.7918.7318.70256,400
Jul 17, 201921.3321.5120.7520.9920.96119,900
Jul 16, 201921.1621.6321.0121.4421.41116,800
Jul 15, 201921.5221.5220.9521.2421.2199,300
Jul 12, 201921.2321.5421.1721.3821.35132,200
Jul 11, 201921.2621.4121.0721.3021.27134,500
Jul 10, 201921.4321.7121.2121.2921.2691,800
Jul 09, 201921.1421.3721.0521.3121.2861,000
Jul 08, 201921.2521.4521.0421.3121.2880,900
Jul 05, 201921.3721.5021.1621.3921.3666,600
Jul 03, 201921.1221.3321.0021.2721.2435,200
Jul 02, 201921.1321.1920.8421.1521.1268,800
Jul 01, 201921.0321.2620.8721.1221.09112,300
Jun 28, 201920.5221.1620.4720.8220.79669,300
Jun 27, 201919.8420.4619.8020.4620.4388,300
Jun 26, 201919.2919.9419.2919.7819.7572,700
Jun 25, 201919.0519.3418.8619.2819.2571,200
Jun 24, 201919.0519.4318.9919.0619.0363,800
Jun 21, 201919.1019.5618.5919.0719.04224,600
Jun 20, 201919.3919.5419.0719.2419.2139,600
Jun 19, 201918.9919.3918.9519.1519.1253,600
Jun 18, 201918.6519.2918.6519.0819.0594,100
Jun 17, 201918.7418.7918.1918.4518.4283,400
Jun 14, 201919.1919.1918.4818.7618.7387,000
Jun 13, 201918.9919.4118.9919.1519.12130,200
Jun 13, 20190.03 Dividend
Jun 12, 201918.8319.0618.6018.9418.8852,900
Jun 11, 201919.2119.2118.6618.8318.7761,700
Jun 10, 201918.9119.4218.8619.0018.9452,200
Jun 07, 201918.7318.9518.6118.8218.7640,000
Jun 06, 201919.1019.1018.3818.6618.6040,600
Jun 05, 201919.6819.6818.9819.1319.0748,600
Jun 04, 201919.1119.6719.0219.6519.5950,200
Jun 03, 201918.3118.9418.3118.9218.8687,100
May 31, 201918.2518.3718.0118.2818.2363,600
May 30, 201918.8919.2018.2818.4918.4361,800
May 29, 201919.3819.3818.8518.9318.8741,700
May 28, 201919.5119.6919.4319.5219.4651,500
May 24, 201919.4319.5419.2019.4719.4140,400
May 23, 201919.8719.8719.0619.2719.2175,600
May 22, 201920.2320.3719.8820.0519.9969,700
May 21, 201919.5220.4719.4920.2720.21132,100
May 20, 201919.8419.8419.3919.5319.4766,700
May 17, 201920.4620.4619.9320.0219.96124,600
May 16, 201919.6720.7619.4120.5620.50146,100
May 15, 201919.0919.6318.9219.6019.54216,200
May 14, 201919.0819.4819.0019.3319.27100,400
May 13, 201919.4119.4118.9919.0418.9886,300
May 10, 201919.9919.9919.5319.7619.70109,800
May 09, 201919.9120.2219.5320.0920.0365,600
May 08, 201920.2120.2920.0020.0720.0186,100
May 07, 201920.5120.5120.0220.2320.1764,500
May 06, 201920.5220.9820.2720.7620.7097,700
May 03, 201920.5620.9620.5020.9220.8670,700
May 02, 201920.4920.9420.2920.4520.39103,900
May 01, 201920.9321.2020.3720.4520.39200,300
Apr 30, 201921.0521.2020.5020.9420.88225,800
Apr 29, 201920.8321.4220.6521.2621.20126,800
Apr 26, 201920.5621.0520.3921.0120.95151,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...