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 (%)
Nov 28, 2003 0.1265 0.1344 0.1265 0.1344 2,846 +0.01(+6.25%)
Nov 26, 2003 0.1265 0.1265 0.1265 0.1265 2,371 +0.00(+0.00%)
Nov 25, 2003 0.1265 0.1265 0.1265 0.1265 19,290 +0.00(+0.00%)
Nov 24, 2003 0.1265 0.1265 0.1265 0.1265 17,392 -0.01(-5.88%)
Nov 21, 2003 0.1344 0.1344 0.1344 0.1344 0 +0.00(+0.00%)
Nov 20, 2003 0.1423 0.1423 0.1344 0.1344 213,458 -0.01(-5.56%)
Nov 19, 2003 0.1423 0.1423 0.1423 0.1423 20,397 -0.00(-2.17%)
Nov 18, 2003 0.1455 0.1455 0.1455 0.1455 316 +0.00(+1.10%)
Nov 17, 2003 0.1439 0.1660 0.1439 0.1439 5,540 -0.01(-4.21%)
Nov 14, 2003 0.1502 0.1502 0.1502 0.1502 7,905 +0.00(+0.00%)
Nov 13, 2003 0.1502 0.1502 0.1502 0.1502 0 +0.00(+0.00%)
Nov 12, 2003 0.1470 0.1502 0.1470 0.1502 101,353 -0.00(-3.06%)
Nov 11, 2003 0.1344 0.1597 0.1344 0.1549 147,166 +0.03(+22.50%)
Nov 10, 2003 0.1265 0.1312 0.1265 0.1265 23,047 +0.00(+2.56%)
Nov 07, 2003 0.1044 0.1265 0.1044 0.1233 294,974 +0.02(+18.18%)
Nov 06, 2003 0.1044 0.1075 0.0980 0.1044 220,732 -0.00(-1.49%)
Nov 05, 2003 0.1107 0.1107 0.1028 0.1059 134,826 +0.01(+8.06%)
Nov 04, 2003 0.0949 0.1028 0.0949 0.0980 126,810 -0.01(-7.46%)
Nov 03, 2003 0.1059 0.1059 0.1059 0.1059 0 +0.00(+0.00%)
Oct 31, 2003 0.0949 0.1059 0.0949 0.1059 10,752 +0.00(+3.08%)
Oct 30, 2003 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Oct 29, 2003 0.1028 0.1028 0.1028 0.1028 7,905 +0.00(+0.00%)
Oct 28, 2003 0.1028 0.1028 0.1028 0.1028 6,324 +0.00(+0.00%)
Oct 27, 2003 0.1028 0.1028 0.1028 0.1028 948 -0.01(-7.14%)
Oct 24, 2003 0.1107 0.1107 0.1107 0.1107 31,623 +0.00(+0.00%)
Oct 23, 2003 0.1107 0.1107 0.1107 0.1107 9,487 +0.00(+0.00%)
Oct 22, 2003 0.1028 0.1107 0.1028 0.1107 75,580 -0.00(-2.78%)
Oct 21, 2003 0.1028 0.1138 0.1028 0.1138 33,204 +0.00(+2.86%)
Oct 20, 2003 0.1028 0.1138 0.1028 0.1107 36,999 -0.00(-2.78%)
Oct 17, 2003 0.1107 0.1138 0.1075 0.1138 71,152 +0.01(+10.77%)
Oct 16, 2003 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Oct 15, 2003 0.1028 0.1028 0.1028 0.1028 1,581 -0.01(-9.72%)
Oct 14, 2003 0.1138 0.1138 0.1138 0.1138 0 +0.00(+0.00%)
Oct 13, 2003 0.1028 0.1138 0.1028 0.1138 4,111 +0.00(+0.00%)
Oct 10, 2003 0.1138 0.1138 0.1138 0.1138 18,974 +0.00(+2.86%)
Oct 09, 2003 0.1138 0.1138 0.1107 0.1107 14,546 +0.00(+0.00%)
Oct 08, 2003 0.1039 0.1138 0.1039 0.1107 32,256 +0.01(+7.69%)
Oct 07, 2003 0.1028 0.1028 0.1028 0.1028 2,529 -0.01(-9.72%)
Oct 06, 2003 0.1138 0.1138 0.1138 0.1138 6,008 +0.00(+2.86%)
Oct 03, 2003 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Oct 02, 2003 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Oct 01, 2003 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Sep 30, 2003 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Sep 29, 2003 0.1186 0.1186 0.1107 0.1107 50,597 -0.01(-6.67%)
Sep 26, 2003 0.1028 0.1186 0.1028 0.1186 79,058 +0.02(+17.19%)
Sep 25, 2003 0.1012 0.1012 0.1012 0.1012 8,222 -0.00(-1.54%)
Sep 24, 2003 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Sep 23, 2003 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Sep 22, 2003 0.1138 0.1138 0.0949 0.1028 37,948 +0.00(+0.00%)
Sep 19, 2003 0.0949 0.1028 0.0949 0.1028 6,324 +0.00(+0.00%)
Sep 18, 2003 0.1028 0.1028 0.0949 0.1028 46,802 +0.00(+0.00%)
Sep 17, 2003 0.1107 0.1107 0.1028 0.1028 33,837 +0.01(+8.33%)
Sep 16, 2003 0.0949 0.0949 0.0949 0.0949 7,589 -0.00(-1.64%)
Sep 15, 2003 0.1028 0.1028 0.0964 0.0964 14,863 +0.00(+1.67%)
Sep 12, 2003 0.0949 0.0949 0.0949 0.0949 2,213 +0.00(+1.70%)
Sep 11, 2003 0.0917 0.0949 0.0917 0.0933 21,187 +0.00(+1.72%)
Sep 10, 2003 0.0917 0.0917 0.0917 0.0917 0 +0.00(+0.00%)
Sep 09, 2003 0.0917 0.0917 0.0917 0.0917 3,162 +0.00(+0.00%)
Sep 08, 2003 0.0917 0.0917 0.0917 0.0917 632 +0.00(+5.45%)
Sep 05, 2003 0.1107 0.1107 0.0870 0.0870 8,854 +0.00(+0.00%)
Sep 04, 2003 0.0870 0.0870 0.0870 0.0870 316 -0.01(-8.33%)
Sep 03, 2003 0.0949 0.0949 0.0949 0.0949 0 +0.00(+0.00%)
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.