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 (%)
Apr 30, 2009 4.313 5.022 4.313 4.712 334,048 +0.06(+1.22%)
Apr 29, 2009 4.743 4.863 4.560 4.655 372,193 -0.06(-1.34%)
Apr 28, 2009 4.288 4.750 4.180 4.718 369,498 +0.37(+8.59%)
Apr 27, 2009 4.756 4.756 4.320 4.345 453,100 -0.49(-10.08%)
Apr 24, 2009 4.724 4.908 4.648 4.832 289,867 +0.16(+3.38%)
Apr 23, 2009 5.154 5.192 4.610 4.674 328,446 -0.48(-9.33%)
Apr 22, 2009 4.990 5.407 4.914 5.154 470,175 +0.08(+1.62%)
Apr 21, 2009 4.781 5.224 4.750 5.072 258,905 +0.19(+3.89%)
Apr 20, 2009 4.807 4.965 4.712 4.882 388,510 -0.02(-0.39%)
Apr 17, 2009 4.674 5.110 4.433 4.901 390,851 +0.25(+5.30%)
Apr 16, 2009 4.332 4.661 4.111 4.655 553,214 +0.16(+3.52%)
Apr 15, 2009 4.414 4.528 4.395 4.497 265,585 +0.06(+1.28%)
Apr 14, 2009 4.332 4.705 4.332 4.440 334,423 +0.08(+1.74%)
Apr 13, 2009 4.421 4.471 4.244 4.364 380,443 -0.11(-2.40%)
Apr 09, 2009 4.048 4.623 4.048 4.471 266,366 +0.21(+4.90%)
Apr 08, 2009 4.067 4.313 4.003 4.263 255,004 +0.22(+5.48%)
Apr 07, 2009 4.326 4.332 4.016 4.041 394,551 -0.38(-8.58%)
Apr 06, 2009 4.826 4.901 4.250 4.421 602,716 -0.59(-11.85%)
Apr 03, 2009 4.939 5.142 4.857 5.015 152,096 +0.08(+1.54%)
Apr 02, 2009 4.655 5.041 4.592 4.939 240,379 +0.44(+9.85%)
Apr 01, 2009 4.294 4.592 4.168 4.497 161,942 +0.09(+2.16%)
Mar 31, 2009 4.161 4.598 4.117 4.402 290,365 +0.29(+7.08%)
Mar 30, 2009 4.187 4.187 3.946 4.111 256,046 -0.45(-9.85%)
Mar 26, 2009 4.395 4.560 4.288 4.560 290,126 +0.25(+5.72%)
Mar 25, 2009 4.250 4.395 4.010 4.313 216,510 +0.11(+2.61%)
Mar 24, 2009 4.433 4.478 4.193 4.204 273,625 -0.37(-8.07%)
Mar 23, 2009 4.288 4.585 3.972 4.573 225,363 +0.65(+16.43%)
Mar 20, 2009 4.269 4.319 3.927 3.927 316,972 -0.29(-6.90%)
Mar 19, 2009 4.092 4.465 3.953 4.218 182,194 +0.19(+4.71%)
Mar 18, 2009 3.896 4.105 3.744 4.029 279,664 +0.10(+2.58%)
Mar 17, 2009 3.295 3.934 3.295 3.927 269,517 +0.66(+20.12%)
Mar 16, 2009 3.377 3.459 3.251 3.270 190,269 -0.08(-2.27%)
Mar 13, 2009 3.485 3.485 3.295 3.346 307,187 -0.12(-3.47%)
Mar 12, 2009 3.384 3.618 3.308 3.466 354,193 +0.09(+2.62%)
Mar 11, 2009 3.535 3.668 3.346 3.377 349,544 -0.13(-3.61%)
Mar 10, 2009 3.314 3.515 3.314 3.504 161,646 +0.27(+8.41%)
Mar 09, 2009 3.118 3.384 3.010 3.232 289,225 +0.13(+4.29%)
Mar 06, 2009 3.112 3.162 3.010 3.099 294,242 +0.03(+1.03%)
Mar 05, 2009 3.472 3.504 3.055 3.067 327,812 -0.51(-14.16%)
Mar 04, 2009 3.472 3.700 3.472 3.573 423,195 +0.06(+1.62%)
Mar 02, 2009 3.890 3.927 3.510 3.516 357,442 -0.47(-11.75%)
Feb 27, 2009 3.725 4.149 3.725 3.984 473,772 +0.26(+6.96%)
Feb 26, 2009 3.833 3.934 3.700 3.725 667,221 -0.07(-1.83%)
Feb 25, 2009 4.029 4.130 3.731 3.795 380,133 -0.22(-5.36%)
Feb 24, 2009 4.060 4.269 3.984 4.010 682,540 +0.01(+0.16%)
Feb 23, 2009 4.395 4.433 3.978 4.003 673,669 -0.30(-7.05%)
Feb 20, 2009 4.459 4.560 4.269 4.307 476,517 -0.23(-5.15%)
Feb 19, 2009 4.788 5.003 4.465 4.541 378,122 -0.16(-3.49%)
Feb 18, 2009 4.794 4.794 4.465 4.705 788,085 -0.04(-0.93%)
Feb 17, 2009 4.769 4.857 4.680 4.750 269,532 -0.23(-4.57%)
Feb 13, 2009 4.889 5.091 4.882 4.977 169,623 +0.07(+1.42%)
Feb 12, 2009 4.737 4.939 4.680 4.908 333,618 +0.16(+3.33%)
Feb 11, 2009 4.813 4.920 4.737 4.750 255,233 -0.03(-0.53%)
Feb 10, 2009 4.977 5.091 4.769 4.775 235,132 -0.25(-5.03%)
Feb 09, 2009 5.199 5.237 4.933 5.028 214,249 -0.21(-3.99%)
Feb 06, 2009 5.066 5.287 5.047 5.237 344,910 +0.20(+3.89%)
Feb 05, 2009 4.844 5.180 4.769 5.041 316,363 +0.18(+3.64%)
Feb 04, 2009 4.838 5.211 4.813 4.863 362,672 +0.05(+1.05%)
Feb 03, 2009 4.933 5.015 4.762 4.813 429,901 -0.09(-1.81%)
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.