U.S. markets open in 7 hours 19 minutes

Insteel Industries, Inc. (IIIN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.20+0.43 (+1.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202140.5541.4239.9641.2041.2061,500
May 06, 202139.7040.9839.0440.7740.7793,800
May 05, 202140.0040.0039.2639.5939.5961,700
May 04, 202139.3539.9438.7839.6439.6460,100
May 03, 202138.5339.4838.3739.4239.42157,900
Apr 30, 202138.1538.4337.6738.1338.13134,300
Apr 29, 202138.0738.7737.9538.5738.57111,400
Apr 28, 202138.0038.1437.1337.6237.6285,600
Apr 27, 202137.0837.8536.7637.6737.67134,900
Apr 26, 202135.4737.3735.3537.1037.10176,800
Apr 23, 202134.8835.3934.2434.9334.93161,900
Apr 22, 202132.9934.8032.9934.2434.24150,100
Apr 21, 202131.1832.0531.0431.9331.9365,800
Apr 20, 202131.8732.1230.6731.2031.2069,100
Apr 19, 202131.8832.1030.8331.9031.9061,500
Apr 16, 202131.4932.4331.2532.0132.0160,600
Apr 15, 202131.8131.8130.7931.1631.1654,600
Apr 14, 202131.3332.0730.8131.5531.5548,000
Apr 13, 202131.8131.8130.6831.3331.3345,900
Apr 12, 202131.8232.2231.6532.0032.0051,400
Apr 09, 202131.5732.1631.2331.9731.9766,800
Apr 08, 202131.6731.6730.6331.5131.5152,700
Apr 07, 202132.3632.3631.3231.5431.5486,400
Apr 06, 202131.8832.7031.4032.2732.2785,000
Apr 05, 202132.2332.4330.7231.6731.67114,500
Apr 01, 202130.8231.7930.6131.7331.73110,900
Mar 31, 202131.0131.6030.0030.8430.84157,300
Mar 30, 202129.0030.8528.6830.5730.57136,700
Mar 29, 202130.5030.9929.1329.1529.15189,800
Mar 26, 202131.4431.4430.1030.7330.73122,100
Mar 25, 202130.2131.4629.4931.2831.28165,700
Mar 24, 202131.7933.0630.6730.7430.74142,000
Mar 23, 202133.2133.4931.3331.4631.46149,000
Mar 22, 202136.2436.2433.4433.5633.56169,500
Mar 19, 202137.0737.5936.1336.3436.34461,700
Mar 18, 202136.7138.2136.6637.2537.2577,600
Mar 17, 202137.1937.6036.0636.9236.92104,400
Mar 16, 202138.6938.6937.1137.5737.57113,300
Mar 15, 202138.9438.9437.6338.6938.69111,800
Mar 12, 202138.0038.9638.0038.7338.7392,800
Mar 11, 202138.3238.5036.2637.6637.66104,500
Mar 11, 20210.03 Dividend
Mar 10, 202136.4837.9636.2237.7537.72112,200
Mar 09, 202135.5236.4734.9036.0135.9890,400
Mar 08, 202133.4435.1832.7834.9434.91116,200
Mar 05, 202132.6433.0131.2832.9832.9587,200
Mar 04, 202132.7733.8231.5431.9631.9386,700
Mar 03, 202132.4733.4331.7832.7432.7167,600
Mar 02, 202132.6433.1131.4432.0332.0060,400
Mar 01, 202131.4333.2431.0332.7932.76103,800
Feb 26, 202131.1531.7730.3930.8830.8693,500
Feb 25, 202131.9432.3530.9231.0831.0682,500
Feb 24, 202130.3432.4030.0031.8931.86109,400
Feb 23, 202130.4330.5329.3830.0029.9894,300
Feb 22, 202130.2031.6229.9330.7330.7170,900
Feb 19, 202129.5730.5829.3530.4930.4769,500
Feb 18, 202129.2429.7528.6529.4829.4673,200
Feb 17, 202129.1329.8828.9129.4329.4137,600
Feb 16, 202129.2829.8729.2829.4329.4170,000
Feb 12, 202128.9829.3928.8029.3629.3439,100
Feb 11, 202129.1129.4128.5029.2229.2087,900
Feb 10, 202129.1929.3928.6029.0929.0753,900
Feb 09, 202128.8829.4028.5929.1929.1784,100
Feb 08, 202127.4228.7527.3428.7128.6945,800
Feb 05, 202127.5027.6126.7827.4127.3964,100
Feb 04, 202126.1727.3525.9027.1427.1247,200
Feb 03, 202126.0826.5025.3726.1626.1437,400
Feb 02, 202126.2526.4525.3626.2426.2278,800
Feb 01, 202125.4726.4425.2425.7525.7388,500
Jan 29, 202125.9126.3925.0025.2425.2268,700
Jan 28, 202126.7226.7225.5125.9225.9089,500
Jan 27, 202126.4426.7025.3726.4026.38101,400
Jan 26, 202127.5327.9326.4727.0227.0090,000
Jan 25, 202127.3027.7026.7127.4827.46130,100
Jan 22, 202127.2827.3526.1227.1827.16145,700
Jan 21, 202127.5028.1626.3927.1027.08230,200
Jan 20, 202125.2626.2025.1526.1426.12114,500
Jan 19, 202124.8325.7224.4525.2925.2788,300
Jan 15, 202124.9024.9024.2224.4124.3944,000
Jan 14, 202125.3125.6224.2625.4025.3863,800
Jan 13, 202125.4225.4924.6225.0525.0360,300
Jan 12, 202124.7025.8324.6025.6225.6058,900
Jan 11, 202124.1424.7724.1424.7024.6841,700
Jan 08, 202125.7425.7424.2724.5724.5554,500
Jan 07, 202125.2725.6724.6625.4425.4284,000
Jan 06, 202124.2525.6824.2525.1725.15232,700
Jan 05, 202123.0324.2323.0324.0023.9878,600
Jan 04, 202122.4223.1322.2022.9522.9373,300
Dec 31, 202022.1222.4622.0922.2722.2536,000
Dec 30, 202022.5422.9722.0922.2522.2334,100
Dec 29, 202023.3623.3622.1022.4522.4347,300
Dec 28, 202023.3223.7722.9123.3723.35127,600
Dec 24, 202022.9623.1322.7123.0623.0430,800
Dec 23, 202022.6022.9822.2122.7622.74103,000
Dec 22, 202022.8823.2822.1322.4222.4056,100
Dec 21, 202023.0823.6522.4522.7522.73184,600
Dec 18, 202024.3024.4423.4923.5123.49404,600
Dec 17, 202024.2924.6124.0024.3024.2861,600
Dec 16, 202024.3324.4023.8524.1324.1154,200
Dec 15, 202023.2124.2923.1424.2824.2661,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...