Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insteel Industries (NQ: IIIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.710 6.852 6.362 6.645 65,828 -0.21(-3.01%)
Oct 28, 2011 7.064 7.103 6.794 6.852 93,236 -0.24(-3.36%)
Oct 27, 2011 6.839 7.213 6.342 7.090 188,178 +0.53(+8.16%)
Oct 26, 2011 6.452 6.587 6.291 6.555 82,236 +0.21(+3.25%)
Oct 25, 2011 6.378 6.439 6.310 6.349 99,212 -0.13(-1.99%)
Oct 24, 2011 6.510 6.542 6.381 6.478 98,241 +0.01(+0.10%)
Oct 21, 2011 6.529 6.626 6.342 6.471 212,721 +0.09(+1.41%)
Oct 20, 2011 6.446 6.871 6.252 6.381 277,848 -0.20(-3.04%)
Oct 19, 2011 6.852 6.852 6.498 6.581 65,694 -0.27(-3.95%)
Oct 18, 2011 6.542 6.961 6.478 6.852 159,358 +0.32(+4.83%)
Oct 17, 2011 6.607 6.639 6.471 6.536 124,037 -0.14(-2.03%)
Oct 14, 2011 6.742 6.865 6.613 6.671 109,251 -0.02(-0.29%)
Oct 13, 2011 6.613 6.826 6.500 6.691 78,370 +0.03(+0.39%)
Oct 12, 2011 6.574 6.845 6.542 6.665 89,486 +0.10(+1.57%)
Oct 11, 2011 6.865 7.013 6.323 6.562 107,087 -0.26(-3.87%)
Oct 10, 2011 6.658 6.852 6.529 6.826 75,931 +0.32(+4.96%)
Oct 07, 2011 6.658 6.671 6.233 6.504 72,151 -0.15(-2.32%)
Oct 06, 2011 6.465 6.736 6.394 6.658 64,090 +0.21(+3.20%)
Oct 05, 2011 6.710 6.755 6.214 6.452 79,387 -0.27(-4.03%)
Oct 04, 2011 6.098 7.251 5.975 6.723 190,259 +0.60(+9.79%)
Oct 03, 2011 6.446 6.568 6.091 6.123 150,891 -0.37(-5.66%)
Sep 30, 2011 6.491 6.691 6.452 6.491 103,056 -0.14(-2.04%)
Sep 29, 2011 6.607 6.626 6.388 6.626 85,165 +0.19(+3.01%)
Sep 28, 2011 6.800 6.800 6.355 6.433 82,669 -0.28(-4.22%)
Sep 27, 2011 6.336 7.000 6.265 6.716 96,594 +0.55(+8.88%)
Sep 26, 2011 6.168 6.194 5.917 6.168 90,911 +0.05(+0.74%)
Sep 23, 2011 6.207 6.336 5.956 6.123 145,667 -0.08(-1.35%)
Sep 22, 2011 6.020 6.310 5.923 6.207 142,714 -0.06(-0.93%)
Sep 21, 2011 6.413 6.516 6.225 6.265 182,160 -0.17(-2.61%)
Sep 20, 2011 6.755 6.755 6.426 6.433 56,418 -0.27(-4.04%)
Sep 19, 2011 6.723 6.858 6.613 6.703 41,883 -0.18(-2.62%)
Sep 16, 2011 6.832 6.889 6.652 6.884 90,845 +0.11(+1.62%)
Sep 15, 2011 6.871 6.903 6.623 6.774 29,364 -0.06(-0.94%)
Sep 14, 2011 6.504 6.968 6.375 6.839 61,946 +0.43(+6.63%)
Sep 13, 2011 6.266 6.465 6.208 6.413 78,651 +0.17(+2.78%)
Sep 12, 2011 6.073 6.291 6.060 6.240 63,656 +0.07(+1.15%)
Sep 09, 2011 6.278 6.388 6.105 6.169 114,332 -0.20(-3.13%)
Sep 08, 2011 6.426 6.548 6.317 6.368 173,051 -0.11(-1.69%)
Sep 07, 2011 6.330 6.497 6.298 6.478 111,476 +0.25(+4.02%)
Sep 06, 2011 6.053 6.259 6.009 6.227 100,193 -0.07(-1.12%)
Sep 02, 2011 6.266 6.349 6.182 6.298 136,530 -0.13(-2.00%)
Sep 01, 2011 6.722 6.857 6.426 6.426 63,350 -0.31(-4.58%)
Aug 31, 2011 6.985 7.030 6.587 6.735 72,145 -0.31(-4.38%)
Aug 30, 2011 7.101 7.101 6.889 7.043 58,860 -0.13(-1.79%)
Aug 29, 2011 6.728 7.178 6.683 7.172 43,917 +0.53(+7.93%)
Aug 26, 2011 6.336 6.715 6.291 6.645 68,219 +0.32(+5.08%)
Aug 25, 2011 6.613 6.613 6.253 6.323 64,135 -0.25(-3.81%)
Aug 24, 2011 6.619 6.625 6.429 6.574 38,943 -0.05(-0.78%)
Aug 23, 2011 6.073 6.625 6.073 6.625 83,961 +0.55(+9.10%)
Aug 22, 2011 6.330 6.330 5.655 6.073 61,683 -0.08(-1.36%)
Aug 19, 2011 6.266 6.420 6.118 6.156 128,366 -0.16(-2.54%)
Aug 18, 2011 6.465 6.600 6.266 6.317 141,523 -0.37(-5.57%)
Aug 17, 2011 6.786 6.863 6.606 6.690 107,850 -0.13(-1.88%)
Aug 16, 2011 6.992 7.095 6.735 6.818 70,411 -0.26(-3.63%)
Aug 15, 2011 6.908 7.107 6.889 7.075 45,723 +0.21(+3.09%)
Aug 12, 2011 6.998 7.050 6.760 6.863 71,230 -0.06(-0.84%)
Aug 11, 2011 6.825 7.069 6.812 6.921 186,380 +0.12(+1.80%)
Aug 10, 2011 7.095 7.223 6.799 6.799 417,067 -0.54(-7.36%)
Aug 09, 2011 7.236 7.390 6.979 7.339 197,903 +0.45(+6.53%)
Aug 08, 2011 7.069 7.319 6.825 6.889 327,070 -0.33(-4.63%)
Aug 05, 2011 7.236 7.519 7.159 7.223 119,784 +0.09(+1.26%)
Aug 04, 2011 7.249 7.281 7.120 7.133 221,494 -0.21(-2.89%)
Aug 03, 2011 7.268 7.397 7.204 7.345 71,485 +0.08(+1.15%)
Aug 02, 2011 7.358 7.448 7.236 7.262 124,604 -0.12(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.