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, 2010 7.940 8.086 7.775 7.775 166,235 -0.16(-2.08%)
Apr 29, 2010 7.806 7.990 7.762 7.940 122,686 +0.20(+2.62%)
Apr 28, 2010 7.673 7.845 7.559 7.737 110,847 +0.11(+1.50%)
Apr 27, 2010 7.458 7.711 7.458 7.623 215,252 +0.11(+1.52%)
Apr 26, 2010 7.242 7.534 7.242 7.508 186,473 +0.28(+3.86%)
Apr 23, 2010 6.995 7.451 6.944 7.229 287,081 +0.26(+3.73%)
Apr 22, 2010 7.039 7.274 6.817 6.969 202,477 -0.12(-1.70%)
Apr 21, 2010 7.090 7.134 7.052 7.090 124,593 -0.01(-0.18%)
Apr 20, 2010 7.058 7.128 7.033 7.103 83,597 +0.07(+0.99%)
Apr 19, 2010 7.065 7.096 6.950 7.033 92,725 -0.05(-0.72%)
Apr 16, 2010 6.976 7.166 6.919 7.084 182,157 +0.06(+0.90%)
Apr 15, 2010 6.988 7.096 6.906 7.020 105,888 +0.01(+0.09%)
Apr 14, 2010 6.906 7.026 6.843 7.014 67,634 +0.11(+1.65%)
Apr 13, 2010 6.906 6.919 6.760 6.900 58,269 -0.04(-0.55%)
Apr 12, 2010 6.805 6.957 6.805 6.938 87,679 +0.11(+1.58%)
Apr 09, 2010 6.830 6.931 6.798 6.830 81,717 -0.01(-0.19%)
Apr 08, 2010 6.849 6.931 6.811 6.843 70,261 -0.05(-0.74%)
Apr 07, 2010 6.849 6.944 6.817 6.893 84,567 +0.01(+0.18%)
Apr 06, 2010 6.754 6.906 6.754 6.881 87,435 +0.06(+0.93%)
Apr 05, 2010 6.792 6.956 6.690 6.817 136,845 +0.07(+1.03%)
Apr 01, 2010 6.798 6.747 6.747 6.747 79,159 -0.03(-0.47%)
Mar 31, 2010 6.709 6.862 6.703 6.779 183,111 +0.02(+0.28%)
Mar 30, 2010 6.652 6.817 6.652 6.760 75,913 +0.10(+1.43%)
Mar 29, 2010 6.741 6.843 6.456 6.665 101,069 -0.08(-1.13%)
Mar 26, 2010 6.684 6.778 6.633 6.741 89,804 +0.06(+0.95%)
Mar 25, 2010 6.779 6.849 6.678 6.678 42,079 -0.07(-1.03%)
Mar 24, 2010 6.836 6.906 6.716 6.747 83,354 -0.10(-1.48%)
Mar 23, 2010 6.665 6.887 6.627 6.849 88,137 +0.16(+2.37%)
Mar 22, 2010 6.449 6.798 6.449 6.690 154,702 +0.20(+3.13%)
Mar 19, 2010 6.475 6.519 6.272 6.487 639,719 +0.06(+0.99%)
Mar 18, 2010 6.614 6.747 6.361 6.424 105,541 -0.22(-3.25%)
Mar 17, 2010 7.014 7.185 6.551 6.640 114,826 -0.36(-5.16%)
Mar 16, 2010 7.140 7.178 6.872 7.001 25,249 -0.13(-1.86%)
Mar 15, 2010 7.052 7.235 7.001 7.134 45,548 -0.14(-1.91%)
Mar 12, 2010 7.128 7.336 7.128 7.273 78,108 +0.14(+1.95%)
Mar 11, 2010 7.045 7.235 7.045 7.134 51,464 +0.02(+0.27%)
Mar 10, 2010 7.083 7.241 6.815 7.115 51,661 +0.01(+0.09%)
Mar 09, 2010 7.045 7.185 7.007 7.109 62,020 +0.04(+0.54%)
Mar 08, 2010 7.020 7.096 6.887 7.071 41,246 +0.04(+0.63%)
Mar 05, 2010 6.792 7.064 6.572 7.026 102,540 +0.28(+4.22%)
Mar 04, 2010 6.704 6.849 6.533 6.742 113,963 +0.03(+0.47%)
Mar 03, 2010 7.007 7.090 6.666 6.710 85,249 -0.30(-4.33%)
Mar 02, 2010 6.641 7.052 6.533 7.014 92,731 +0.40(+6.02%)
Mar 01, 2010 6.476 6.647 6.407 6.615 50,074 +0.20(+3.05%)
Feb 26, 2010 6.647 6.647 6.413 6.419 40,389 -0.20(-3.06%)
Feb 25, 2010 6.426 6.628 6.230 6.622 85,598 +0.08(+1.26%)
Feb 24, 2010 6.445 6.634 6.445 6.539 69,394 +0.08(+1.27%)
Feb 23, 2010 6.539 6.539 6.337 6.457 60,834 -0.08(-1.26%)
Feb 22, 2010 6.590 6.653 6.514 6.539 50,864 -0.01(-0.19%)
Feb 19, 2010 6.451 6.577 6.438 6.552 83,290 +0.10(+1.57%)
Feb 18, 2010 6.267 6.457 6.261 6.451 51,005 +0.17(+2.72%)
Feb 17, 2010 6.280 6.324 6.166 6.280 50,505 +0.04(+0.71%)
Feb 16, 2010 6.128 6.236 6.116 6.236 64,708 +0.19(+3.14%)
Feb 12, 2010 6.040 6.046 6.046 6.046 63,088 +0.01(+0.21%)
Feb 11, 2010 5.907 6.065 5.882 6.033 221,943 +0.12(+2.03%)
Feb 10, 2010 5.939 5.970 5.856 5.913 230,750 -0.03(-0.43%)
Feb 09, 2010 5.996 6.128 5.863 5.939 124,082 +0.05(+0.86%)
Feb 08, 2010 5.964 5.964 5.875 5.888 90,024 -0.06(-1.06%)
Feb 05, 2010 5.945 6.040 5.869 5.951 193,112 +0.00(+0.00%)
Feb 04, 2010 6.021 6.122 5.894 5.951 132,325 -0.10(-1.67%)
Feb 03, 2010 6.097 6.242 6.015 6.052 126,166 -0.04(-0.73%)
Feb 02, 2010 6.173 6.213 6.008 6.097 113,963 -0.06(-0.92%)
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.