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, 2012 7.540 7.540 7.340 7.365 47,485 -0.21(-2.74%)
Apr 27, 2012 7.495 7.579 7.378 7.573 94,674 +0.09(+1.21%)
Apr 26, 2012 7.456 7.586 7.456 7.482 58,552 -0.01(-0.09%)
Apr 25, 2012 7.508 7.618 7.450 7.489 156,009 +0.09(+1.23%)
Apr 24, 2012 7.314 7.456 7.262 7.398 104,768 +0.08(+1.06%)
Apr 23, 2012 7.249 7.359 7.171 7.320 90,640 -0.08(-1.14%)
Apr 20, 2012 7.605 7.605 7.391 7.404 93,141 +0.03(+0.44%)
Apr 19, 2012 7.385 7.702 7.288 7.372 85,430 -0.03(-0.44%)
Apr 18, 2012 7.469 7.482 7.359 7.404 61,801 -0.11(-1.47%)
Apr 17, 2012 7.508 7.735 7.482 7.514 80,384 +0.09(+1.22%)
Apr 16, 2012 7.353 7.514 7.268 7.424 33,005 +0.14(+1.87%)
Apr 13, 2012 7.482 7.482 7.275 7.288 121,858 -0.21(-2.77%)
Apr 12, 2012 7.514 7.573 7.424 7.495 135,470 -0.04(-0.52%)
Apr 11, 2012 7.651 7.689 7.430 7.534 70,981 -0.02(-0.26%)
Apr 10, 2012 7.741 7.877 7.495 7.553 124,431 -0.19(-2.43%)
Apr 09, 2012 7.592 7.845 7.527 7.741 85,245 -0.03(-0.33%)
Apr 05, 2012 7.761 7.819 7.670 7.767 32,593 -0.05(-0.66%)
Apr 04, 2012 7.728 7.851 7.683 7.819 70,069 -0.01(-0.08%)
Apr 03, 2012 7.903 8.000 7.780 7.825 83,102 -0.11(-1.39%)
Apr 02, 2012 7.832 8.019 7.832 7.936 105,665 +0.06(+0.82%)
Mar 30, 2012 8.143 8.143 7.851 7.871 75,305 -0.18(-2.25%)
Mar 29, 2012 7.981 8.085 7.923 8.052 49,780 +0.03(+0.32%)
Mar 28, 2012 8.065 8.078 7.974 8.026 37,801 -0.02(-0.24%)
Mar 27, 2012 8.104 8.208 8.026 8.046 75,335 -0.11(-1.35%)
Mar 26, 2012 8.085 8.240 8.042 8.156 79,393 +0.15(+1.86%)
Mar 23, 2012 7.929 8.020 7.845 8.007 37,028 +0.08(+0.98%)
Mar 22, 2012 8.221 8.221 7.812 7.929 78,328 -0.32(-3.85%)
Mar 21, 2012 8.408 8.408 8.240 8.246 99,841 -0.14(-1.62%)
Mar 20, 2012 8.609 8.609 8.318 8.383 91,153 -0.33(-3.79%)
Mar 19, 2012 8.532 8.771 8.512 8.713 59,891 +0.15(+1.74%)
Mar 16, 2012 8.706 8.706 8.519 8.564 106,623 -0.10(-1.20%)
Mar 15, 2012 8.564 8.674 8.467 8.668 50,577 +0.14(+1.59%)
Mar 14, 2012 8.538 8.648 8.467 8.532 44,726 -0.03(-0.38%)
Mar 13, 2012 8.183 8.635 8.183 8.564 67,729 +0.47(+5.75%)
Mar 12, 2012 8.002 8.111 7.950 8.099 49,072 +0.16(+1.95%)
Mar 09, 2012 7.782 8.247 7.724 7.943 65,596 +0.14(+1.74%)
Mar 08, 2012 7.717 7.853 7.475 7.808 67,394 +0.17(+2.20%)
Mar 07, 2012 7.756 7.756 7.556 7.640 81,687 -0.06(-0.84%)
Mar 06, 2012 8.118 8.183 7.672 7.704 112,601 -0.54(-6.51%)
Mar 05, 2012 8.144 8.286 7.950 8.241 46,850 +0.05(+0.55%)
Mar 02, 2012 8.124 8.267 7.918 8.195 147,351 +0.08(+1.04%)
Mar 01, 2012 8.189 8.425 8.105 8.111 71,357 -0.01(-0.08%)
Feb 29, 2012 8.435 8.570 8.118 8.118 91,476 -0.28(-3.38%)
Feb 28, 2012 8.273 8.480 8.183 8.402 51,784 +0.13(+1.52%)
Feb 27, 2012 8.092 8.422 8.002 8.276 37,909 +0.07(+0.91%)
Feb 24, 2012 8.454 8.454 8.111 8.202 41,464 -0.25(-2.98%)
Feb 23, 2012 8.234 8.454 8.066 8.454 42,900 +0.26(+3.15%)
Feb 22, 2012 8.435 8.538 8.176 8.195 63,253 -0.25(-2.91%)
Feb 21, 2012 8.473 8.538 8.189 8.441 72,385 -0.01(-0.08%)
Feb 17, 2012 8.564 8.591 8.415 8.448 45,112 -0.06(-0.76%)
Feb 16, 2012 8.338 8.557 8.215 8.512 70,103 +0.20(+2.41%)
Feb 15, 2012 8.448 8.448 8.292 8.312 76,906 -0.08(-0.92%)
Feb 14, 2012 8.480 8.519 8.325 8.389 46,621 -0.14(-1.59%)
Feb 13, 2012 8.467 8.551 8.312 8.525 91,186 +0.17(+2.09%)
Feb 10, 2012 8.629 8.629 8.331 8.351 59,721 -0.34(-3.94%)
Feb 09, 2012 8.790 8.790 8.596 8.693 146,194 -0.14(-1.54%)
Feb 08, 2012 8.654 8.842 8.157 8.829 162,526 +0.17(+1.94%)
Feb 07, 2012 8.680 8.693 8.545 8.661 172,746 -0.03(-0.37%)
Feb 06, 2012 8.583 8.706 8.532 8.693 174,263 +0.08(+0.90%)
Feb 03, 2012 8.687 8.700 8.551 8.616 423,031 +0.05(+0.60%)
Feb 02, 2012 8.622 8.622 8.499 8.564 109,637 -0.06(-0.67%)
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.