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 (%)
Feb 29, 2008 7.109 7.153 6.742 6.811 249,598 -0.40(-5.53%)
Feb 28, 2008 7.267 7.355 7.064 7.210 94,761 -0.08(-1.04%)
Feb 27, 2008 7.279 7.475 7.159 7.286 194,710 -0.08(-1.12%)
Feb 26, 2008 7.166 7.665 7.166 7.368 172,212 +0.14(+1.92%)
Feb 25, 2008 6.887 7.254 6.710 7.229 88,928 +0.35(+5.06%)
Feb 22, 2008 7.121 7.166 6.773 6.881 108,131 -0.25(-3.46%)
Feb 21, 2008 7.311 7.501 7.109 7.128 149,980 -0.14(-1.91%)
Feb 20, 2008 6.988 7.444 6.988 7.267 85,355 +0.22(+3.05%)
Feb 19, 2008 7.083 7.273 7.001 7.052 111,212 +0.08(+1.18%)
Feb 18, 2008 6.932 7.020 6.862 6.969 155,504 +0.00(+0.00%)
Feb 15, 2008 6.932 7.020 6.862 6.969 155,504 -0.04(-0.54%)
Feb 14, 2008 7.204 7.317 6.995 7.007 219,053 -0.11(-1.51%)
Feb 13, 2008 7.039 7.222 6.957 7.115 288,631 +0.16(+2.27%)
Feb 12, 2008 6.925 7.260 6.856 6.957 301,438 +0.08(+1.20%)
Feb 11, 2008 6.875 7.260 6.765 6.875 282,355 +0.02(+0.28%)
Feb 08, 2008 6.894 7.071 6.824 6.856 123,807 -0.03(-0.46%)
Feb 07, 2008 6.666 6.995 6.666 6.887 217,318 +0.17(+2.54%)
Feb 06, 2008 6.837 6.957 6.717 6.717 168,376 -0.05(-0.75%)
Feb 05, 2008 6.900 7.109 6.729 6.767 377,923 -0.29(-4.12%)
Feb 04, 2008 7.241 7.241 6.951 7.058 332,350 -0.19(-2.62%)
Feb 01, 2008 6.539 7.298 6.489 7.248 387,223 +0.75(+11.59%)
Jan 31, 2008 6.046 6.577 6.021 6.495 252,518 +0.35(+5.77%)
Jan 30, 2008 6.305 6.362 6.128 6.141 387,155 -0.22(-3.48%)
Jan 29, 2008 5.743 6.438 5.660 6.362 514,611 +0.65(+11.28%)
Jan 28, 2008 5.660 5.825 5.584 5.717 364,407 +0.04(+0.67%)
Jan 25, 2008 5.799 5.901 5.540 5.679 286,596 -0.05(-0.88%)
Jan 24, 2008 5.654 5.995 5.458 5.730 663,355 +0.12(+2.14%)
Jan 23, 2008 5.053 5.755 5.028 5.610 567,968 +0.42(+8.17%)
Jan 22, 2008 4.908 5.256 4.655 5.186 980,244 +0.14(+2.76%)
Jan 21, 2008 4.939 6.641 4.775 5.047 1,078,338 +0.00(+0.00%)
Jan 18, 2008 4.939 6.641 4.775 5.047 1,078,338 -0.10(-1.97%)
Jan 17, 2008 5.945 6.318 5.104 5.148 900,145 -0.54(-9.46%)
Jan 16, 2008 5.597 5.825 5.534 5.686 345,223 -0.01(-0.11%)
Jan 15, 2008 5.945 6.002 5.578 5.692 460,222 -0.34(-5.66%)
Jan 14, 2008 6.071 6.343 5.983 6.033 202,346 +0.00(+0.00%)
Jan 11, 2008 6.533 6.533 6.008 6.033 295,653 -0.54(-8.27%)
Jan 10, 2008 6.192 6.596 6.135 6.577 202,959 +0.32(+5.05%)
Jan 09, 2008 6.457 6.590 5.945 6.261 536,728 -0.23(-3.51%)
Jan 08, 2008 6.672 6.887 6.470 6.489 217,315 -0.16(-2.47%)
Jan 07, 2008 6.470 6.830 6.419 6.653 240,383 +0.18(+2.83%)
Jan 04, 2008 6.969 6.969 6.464 6.470 330,619 -0.50(-7.17%)
Jan 03, 2008 7.166 7.311 6.963 6.969 262,808 -0.22(-2.99%)
Jan 02, 2008 7.393 7.475 7.128 7.185 445,109 -0.23(-3.15%)
Jan 01, 2008 7.532 7.532 7.007 7.419 299,923 +0.00(+0.00%)
Dec 31, 2007 7.532 7.532 7.007 7.419 299,923 -0.16(-2.17%)
Dec 28, 2007 7.678 7.905 7.419 7.583 389,639 +0.01(+0.17%)
Dec 27, 2007 8.196 8.304 7.570 7.570 211,466 -0.72(-8.70%)
Dec 26, 2007 8.342 8.355 7.969 8.291 228,755 -0.22(-2.53%)
Dec 24, 2007 8.184 8.532 7.773 8.506 150,588 +0.33(+4.02%)
Dec 21, 2007 8.019 8.215 7.905 8.177 417,523 +0.30(+3.86%)
Dec 20, 2007 7.801 7.874 7.589 7.874 168,104 +0.16(+2.13%)
Dec 19, 2007 7.697 7.779 7.564 7.709 192,297 +0.03(+0.41%)
Dec 18, 2007 7.507 7.735 7.311 7.678 235,947 +0.25(+3.41%)
Dec 17, 2007 7.722 7.842 7.419 7.425 289,301 -0.33(-4.24%)
Dec 14, 2007 7.880 8.045 7.728 7.754 231,961 -0.25(-3.08%)
Dec 13, 2007 8.152 8.209 7.905 8.000 423,633 -0.21(-2.54%)
Dec 12, 2007 8.279 8.601 8.064 8.209 445,747 +0.19(+2.37%)
Dec 11, 2007 8.475 8.702 8.007 8.019 694,682 -0.46(-5.44%)
Dec 10, 2007 7.678 8.525 7.678 8.481 615,550 +0.82(+10.73%)
Dec 07, 2007 7.166 7.659 7.134 7.659 373,915 +0.51(+7.17%)
Dec 06, 2007 6.957 7.488 6.913 7.147 895,842 +0.19(+2.73%)
Dec 05, 2007 7.279 7.735 6.875 6.957 597,341 +0.00(+0.00%)
Dec 04, 2007 6.988 7.064 6.919 6.957 295,014 -0.06(-0.81%)
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.