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 28, 2006 5.762 5.904 5.717 5.902 765,011 +0.14(+2.44%)
Feb 27, 2006 5.613 5.871 5.585 5.762 1,268,726 +0.21(+3.85%)
Feb 24, 2006 5.524 5.588 5.488 5.548 406,033 +0.05(+0.83%)
Feb 23, 2006 5.373 5.528 5.297 5.502 528,366 +0.15(+2.78%)
Feb 22, 2006 5.241 5.365 5.186 5.354 334,950 +0.17(+3.23%)
Feb 21, 2006 5.075 5.224 4.901 5.186 567,534 +0.15(+2.95%)
Feb 17, 2006 5.060 5.060 5.003 5.037 415,748 +0.00(+0.06%)
Feb 16, 2006 5.020 5.070 4.946 5.034 294,731 +0.02(+0.32%)
Feb 15, 2006 4.987 5.047 4.960 5.018 386,139 +0.07(+1.47%)
Feb 14, 2006 4.906 4.973 4.685 4.946 385,133 +0.02(+0.32%)
Feb 13, 2006 4.758 5.044 4.716 4.930 791,198 +0.24(+5.12%)
Feb 10, 2006 4.585 4.776 4.585 4.690 402,387 +0.08(+1.75%)
Feb 09, 2006 4.538 4.648 4.443 4.609 520,469 +0.04(+0.83%)
Feb 08, 2006 4.631 4.743 4.402 4.571 596,344 -0.06(-1.26%)
Feb 07, 2006 4.645 4.672 4.411 4.629 861,956 +0.02(+0.45%)
Feb 06, 2006 4.618 4.678 4.524 4.609 401,802 +0.03(+0.55%)
Feb 03, 2006 4.389 4.704 4.313 4.584 803,769 +0.21(+4.69%)
Feb 02, 2006 4.291 4.389 4.237 4.378 242,780 +0.05(+1.24%)
Feb 01, 2006 4.327 4.378 4.269 4.324 252,621 -0.01(-0.18%)
Jan 31, 2006 4.127 4.411 4.109 4.332 382,448 +0.22(+5.26%)
Jan 30, 2006 4.054 4.127 3.973 4.116 353,102 +0.15(+3.71%)
Jan 27, 2006 3.953 4.062 3.934 3.969 372,288 +0.04(+1.13%)
Jan 26, 2006 3.921 3.959 3.921 3.924 228,192 +0.00(+0.08%)
Jan 25, 2006 3.915 4.024 3.880 3.921 402,713 -0.08(-1.98%)
Jan 24, 2006 3.749 4.013 3.731 4.000 839,851 +0.25(+6.71%)
Jan 23, 2006 3.265 3.777 3.255 3.749 1,200,296 +0.52(+15.94%)
Jan 20, 2006 3.198 3.297 3.173 3.233 128,556 +0.06(+1.99%)
Jan 19, 2006 3.197 3.225 3.127 3.170 181,525 +0.02(+0.70%)
Jan 18, 2006 3.184 3.255 3.086 3.148 136,082 -0.10(-3.11%)
Jan 17, 2006 3.123 3.254 3.123 3.249 391,670 +0.13(+4.05%)
Jan 13, 2006 2.846 3.154 2.846 3.123 598,450 +0.26(+8.94%)
Jan 12, 2006 2.887 2.887 2.835 2.867 114,160 +0.01(+0.33%)
Jan 11, 2006 2.890 2.890 2.849 2.857 95,044 +0.02(+0.61%)
Jan 10, 2006 2.906 2.906 2.795 2.840 109,945 -0.02(-0.66%)
Jan 09, 2006 2.814 2.859 2.763 2.859 207,121 +0.07(+2.49%)
Jan 06, 2006 2.784 2.791 2.723 2.789 144,595 +0.06(+2.14%)
Jan 05, 2006 2.784 2.784 2.721 2.731 50,094 -0.02(-0.80%)
Jan 04, 2006 2.723 2.784 2.699 2.753 194,206 +0.06(+2.17%)
Jan 03, 2006 2.572 2.694 2.571 2.694 77,249 +0.07(+2.84%)
Dec 30, 2005 2.612 2.644 2.574 2.620 39,421 -0.05(-1.72%)
Dec 29, 2005 2.563 2.691 2.563 2.666 48,719 +0.11(+4.33%)
Dec 28, 2005 2.599 2.626 2.553 2.555 41,426 -0.06(-2.36%)
Dec 27, 2005 2.685 2.704 2.572 2.617 53,760 -0.04(-1.66%)
Dec 23, 2005 2.626 2.669 2.615 2.661 14,198 +0.08(+2.94%)
Dec 22, 2005 2.663 2.685 2.584 2.585 61,068 -0.03(-1.09%)
Dec 21, 2005 2.593 2.648 2.593 2.614 25,472 +0.01(+0.36%)
Dec 20, 2005 2.606 2.644 2.604 2.604 38,593 +0.01(+0.37%)
Dec 19, 2005 2.661 2.707 2.595 2.595 26,500 -0.05(-1.80%)
Dec 16, 2005 2.677 2.745 2.634 2.642 108,683 -0.03(-0.95%)
Dec 15, 2005 2.620 2.680 2.598 2.667 44,279 -0.01(-0.24%)
Dec 14, 2005 2.702 2.702 2.617 2.674 58,231 -0.05(-1.91%)
Dec 13, 2005 2.631 2.726 2.602 2.726 105,274 +0.13(+5.06%)
Dec 12, 2005 2.626 2.628 2.595 2.595 51,767 +0.00(+0.00%)
Dec 09, 2005 2.612 2.628 2.593 2.595 95,547 -0.01(-0.24%)
Dec 08, 2005 2.552 2.625 2.533 2.601 114,742 -0.00(-0.18%)
Dec 07, 2005 2.585 2.623 2.585 2.606 54,373 +0.01(+0.55%)
Dec 06, 2005 2.598 2.626 2.560 2.591 89,187 -0.01(-0.24%)
Dec 05, 2005 2.631 2.631 2.530 2.598 31,044 -0.01(-0.48%)
Dec 02, 2005 2.587 2.610 2.473 2.610 60,850 +0.03(+0.98%)
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.