IIIN - Insteel Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201921.5221.5220.9521.2621.2683,900
Jul 12, 201921.2321.5421.1721.3821.38132,200
Jul 11, 201921.2621.4121.0721.3021.30134,500
Jul 10, 201921.4321.7121.2121.2921.2991,800
Jul 09, 201921.1421.3721.0521.3121.3161,000
Jul 08, 201921.2521.4521.0421.3121.3180,900
Jul 05, 201921.3721.5021.1621.3921.3966,600
Jul 03, 201921.1221.3321.0021.2721.2735,200
Jul 02, 201921.1321.1920.8421.1521.1568,800
Jul 01, 201921.0321.2620.8721.1221.12112,300
Jun 28, 201920.5221.1620.4720.8220.82669,300
Jun 27, 201919.8420.4619.8020.4620.4688,300
Jun 26, 201919.2919.9419.2919.7819.7872,700
Jun 25, 201919.0519.3418.8619.2819.2871,200
Jun 24, 201919.0519.4318.9919.0619.0663,800
Jun 21, 201919.1019.5618.5919.0719.07224,600
Jun 20, 201919.3919.5419.0719.2419.2439,600
Jun 19, 201918.9919.3918.9519.1519.1553,600
Jun 18, 201918.6519.2918.6519.0819.0894,100
Jun 17, 201918.7418.7918.1918.4518.4583,400
Jun 14, 201919.1919.1918.4818.7618.7687,000
Jun 13, 201918.9919.4118.9919.1519.15130,200
Jun 13, 20190.03 Dividend
Jun 12, 201918.8319.0618.6018.9418.9152,900
Jun 11, 201919.2119.2118.6618.8318.8061,700
Jun 10, 201918.9119.4218.8619.0018.9752,200
Jun 07, 201918.7318.9518.6118.8218.7940,000
Jun 06, 201919.1019.1018.3818.6618.6340,600
Jun 05, 201919.6819.6818.9819.1319.1048,600
Jun 04, 201919.1119.6719.0219.6519.6250,200
Jun 03, 201918.3118.9418.3118.9218.8987,100
May 31, 201918.2518.3718.0118.2818.2563,600
May 30, 201918.8919.2018.2818.4918.4661,800
May 29, 201919.3819.3818.8518.9318.9041,700
May 28, 201919.5119.6919.4319.5219.4951,500
May 24, 201919.4319.5419.2019.4719.4440,400
May 23, 201919.8719.8719.0619.2719.2475,600
May 22, 201920.2320.3719.8820.0520.0269,700
May 21, 201919.5220.4719.4920.2720.24132,100
May 20, 201919.8419.8419.3919.5319.5066,700
May 17, 201920.4620.4619.9320.0219.99124,600
May 16, 201919.6720.7619.4120.5620.53146,100
May 15, 201919.0919.6318.9219.6019.57216,200
May 14, 201919.0819.4819.0019.3319.30100,400
May 13, 201919.4119.4118.9919.0419.0186,300
May 10, 201919.9919.9919.5319.7619.73109,800
May 09, 201919.9120.2219.5320.0920.0665,600
May 08, 201920.2120.2920.0020.0720.0486,100
May 07, 201920.5120.5120.0220.2320.2064,500
May 06, 201920.5220.9820.2720.7620.7397,700
May 03, 201920.5620.9620.5020.9220.8970,700
May 02, 201920.4920.9420.2920.4520.42103,900
May 01, 201920.9321.2020.3720.4520.42200,300
Apr 30, 201921.0521.2020.5020.9420.91225,800
Apr 29, 201920.8321.4220.6521.2621.23126,800
Apr 26, 201920.5621.0520.3921.0120.98151,600
Apr 25, 201920.8920.8920.1920.4120.38192,300
Apr 24, 201919.8521.0119.7320.9020.87341,300
Apr 23, 201918.6419.8418.5219.8019.77330,100
Apr 22, 201918.1118.5717.5018.5218.49453,800
Apr 18, 201920.6620.9517.6017.6617.631,129,300
Apr 17, 201922.4522.7321.7922.4722.43116,600
Apr 16, 201921.8822.4321.8422.4022.36171,100
Apr 15, 201922.1522.2821.7021.7921.7692,300
Apr 12, 201922.6022.6622.0722.1622.1277,200
Apr 11, 201922.3822.5322.0822.3322.29113,200
Apr 10, 201922.0822.4921.8222.4622.42139,500
Apr 09, 201922.2322.4321.7921.9521.92141,100
Apr 08, 201921.8722.6521.8722.2222.1879,300
Apr 05, 201922.0422.1321.3421.8221.79138,500
Apr 04, 201921.4522.1121.3321.9721.9482,400
Apr 03, 201921.2621.5320.9521.4421.41179,400
Apr 02, 201921.2721.3620.9921.0220.9989,700
Apr 01, 201921.1621.8021.0421.2521.22207,000
Mar 29, 201920.7421.3020.6820.9220.89277,900
Mar 28, 201920.2220.6820.2220.5420.51107,300
Mar 27, 201919.8220.2019.6920.1120.0864,200
Mar 26, 201919.6820.0019.4819.8219.79200,400
Mar 25, 201919.3419.8219.3319.6119.5891,100
Mar 22, 201920.0620.1719.3019.3119.2896,400
Mar 21, 201920.0020.4820.0020.1620.1392,500
Mar 20, 201920.3020.3819.8120.0720.0470,400
Mar 19, 201920.5220.6620.2720.3420.3171,500
Mar 18, 201920.2020.6519.9920.4420.41100,800
Mar 15, 201920.0120.2019.7520.1620.13254,600
Mar 14, 201920.8120.8119.9419.9619.9386,900
Mar 14, 20190.03 Dividend
Mar 13, 201921.1021.2520.8120.8320.7772,700
Mar 12, 201921.1521.3420.9121.0120.9554,700
Mar 11, 201920.8021.1620.6521.1621.1070,500
Mar 08, 201920.8321.0420.5620.7720.7186,500
Mar 07, 201921.3621.3920.7620.8420.7874,300
Mar 06, 201922.2622.3521.3221.3221.26107,000
Mar 05, 201922.4322.5921.8022.2522.1886,600
Mar 04, 201922.4822.6622.1822.3822.31501,400
Mar 01, 201922.8723.0422.1822.4522.3886,400
Feb 28, 201923.2223.5422.5322.7522.68252,900
Feb 27, 201923.1223.3622.9323.2123.1494,900
Feb 26, 201922.7623.7122.6923.2323.16137,100
Feb 25, 201923.0823.5122.5522.7722.70173,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...