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 (%)
Jul 31, 2002 0.1249 0.1265 0.1249 0.1265 28,461 +0.01(+11.11%)
Jul 30, 2002 0.1123 0.1138 0.1123 0.1138 4,427 +0.00(+2.86%)
Jul 29, 2002 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Jul 26, 2002 0.1265 0.1265 0.1107 0.1107 81,272 -0.01(-6.67%)
Jul 25, 2002 0.1265 0.1265 0.1028 0.1186 25,615 +0.02(+15.38%)
Jul 24, 2002 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Jul 23, 2002 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Jul 22, 2002 0.1028 0.1265 0.1028 0.1028 43,956 -0.01(-7.14%)
Jul 19, 2002 0.0996 0.1186 0.0996 0.1107 113,844 +0.01(+7.69%)
Jul 17, 2002 0.1107 0.1107 0.1028 0.1028 94,238 -0.01(-7.14%)
Jul 12, 2002 0.1028 0.1107 0.0980 0.1107 30,674 +0.01(+7.69%)
Jul 11, 2002 0.1075 0.1075 0.0949 0.1028 14,546 +0.01(+16.07%)
Jul 10, 2002 0.0885 0.0885 0.0885 0.0885 2,846 +0.00(+1.82%)
Jul 09, 2002 0.0870 0.0870 0.0870 0.0870 316 +0.00(+1.85%)
Jul 08, 2002 0.1075 0.1075 0.0854 0.0854 25,931 +0.01(+8.00%)
Jul 05, 2002 0.0791 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Jul 04, 2002 0.0791 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Jul 03, 2002 0.0791 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Jul 02, 2002 0.0791 0.0806 0.0791 0.0791 53,760 -0.01(-9.09%)
Jul 01, 2002 0.0870 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Jun 28, 2002 0.0870 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Jun 27, 2002 0.0806 0.0806 0.0806 0.0870 32,572 +0.01(+7.84%)
Jun 26, 2002 0.0806 0.0806 0.0806 0.0806 0 +0.00(+0.00%)
Jun 25, 2002 0.0806 0.0806 0.0806 0.0806 1,581 -0.01(-8.93%)
Jun 21, 2002 0.0806 0.0885 0.0806 0.0885 948 +0.00(+0.00%)
Jun 20, 2002 0.0885 0.0885 0.0885 0.0885 0 +0.00(+0.00%)
Jun 19, 2002 0.0885 0.0949 0.0806 0.0885 38,264 +0.00(+0.00%)
Jun 18, 2002 0.0885 0.0885 0.0885 0.0885 2,846 +0.00(+1.82%)
Jun 17, 2002 0.0870 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Jun 14, 2002 0.0870 0.0870 0.0870 0.0870 78,110 +0.00(+0.00%)
Jun 12, 2002 0.0949 0.1028 0.0870 0.0870 71,785 -0.01(-9.84%)
Jun 11, 2002 0.0964 0.0964 0.0964 0.0964 0 +0.00(+0.00%)
Jun 10, 2002 0.0964 0.0964 0.0964 0.0964 316 -0.01(-6.15%)
Jun 07, 2002 0.0949 0.1028 0.0949 0.1028 10,752 -0.01(-7.14%)
Jun 06, 2002 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Jun 05, 2002 0.1107 0.1107 0.1107 0.1107 10,435 +0.02(+27.27%)
May 31, 2002 0.0870 0.0870 0.0870 0.0870 12,965 +0.00(+0.00%)
May 28, 2002 0.0870 0.0901 0.0870 0.0870 105,938 -0.02(-19.12%)
May 27, 2002 0.1028 0.1154 0.1028 0.1075 113,528 +0.00(+0.00%)
May 24, 2002 0.1028 0.1028 0.1028 0.1075 113,528 +0.00(+4.62%)
May 23, 2002 0.1107 0.1107 0.1107 0.1028 11,068 -0.01(-7.14%)
May 22, 2002 0.1107 0.1107 0.1028 0.1107 65,460 +0.00(+4.48%)
May 21, 2002 0.1059 0.1059 0.1059 0.1059 0 +0.00(+0.00%)
May 20, 2002 0.0949 0.0949 0.0949 0.1059 48,067 +0.01(+11.67%)
May 17, 2002 0.1028 0.1028 0.0949 0.0949 17,709 +0.01(+9.09%)
May 16, 2002 0.0870 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
May 15, 2002 0.0870 0.0870 0.0870 0.0870 58,187 +0.00(+0.00%)
May 14, 2002 0.0870 0.0870 0.0870 0.0870 1,581 +0.00(+0.00%)
May 13, 2002 0.0964 0.0964 0.0964 0.0870 22,768 -0.01(-6.78%)
May 10, 2002 0.0933 0.0933 0.0870 0.0933 27,828 +0.01(+10.28%)
May 09, 2002 0.0846 0.0846 0.0846 0.0846 0 -0.00(-2.73%)
May 08, 2002 0.0822 0.0870 0.0822 0.0870 67,990 -0.01(-8.33%)
May 07, 2002 0.0949 0.0949 0.0949 0.0949 0 +0.00(+0.00%)
May 06, 2002 0.0949 0.0949 0.0949 0.0949 13,598 +0.01(+9.09%)
May 03, 2002 0.0870 0.0870 0.0870 0.0870 16,444 +0.00(+0.00%)
May 02, 2002 0.0870 0.0870 0.0870 0.0870 316 -0.01(-11.29%)
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.