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 (%)
Sep 30, 2002 0.1028 0.1028 0.1028 0.1028 1,264 -0.00(-4.41%)
Sep 27, 2002 0.1075 0.1075 0.1075 0.1075 0 +0.00(+0.00%)
Sep 26, 2002 0.1075 0.1075 0.1075 0.1075 9,170 -0.01(-6.85%)
Sep 25, 2002 0.1154 0.1154 0.1154 0.1154 0 +0.00(+0.00%)
Sep 24, 2002 0.1154 0.1154 0.1154 0.1154 0 +0.00(+0.00%)
Sep 23, 2002 0.1154 0.1154 0.1154 0.1154 0 +0.00(+0.00%)
Sep 20, 2002 0.1154 0.1154 0.1154 0.1154 0 +0.00(+0.00%)
Sep 19, 2002 0.1186 0.1186 0.1154 0.1154 141,673 -0.00(-2.67%)
Sep 18, 2002 0.1186 0.1186 0.1186 0.1186 4,427 -0.00(-3.85%)
Sep 17, 2002 0.1233 0.1233 0.1233 0.1233 0 +0.00(+0.00%)
Sep 16, 2002 0.1265 0.1265 0.1233 0.1233 7,905 -0.01(-8.24%)
Sep 13, 2002 0.1265 0.1344 0.1265 0.1344 36,367 +0.01(+6.26%)
Sep 12, 2002 0.1265 0.1265 0.1265 0.1265 0 +0.00(+0.00%)
Sep 11, 2002 0.1265 0.1265 0.1265 0.1265 17,392 +0.01(+6.65%)
Sep 10, 2002 0.1217 0.1217 0.1186 0.1186 114,793 +0.00(+0.00%)
Sep 09, 2002 0.1186 0.1186 0.1186 0.1186 0 +0.00(+0.00%)
Sep 06, 2002 0.1186 0.1186 0.1186 0.1186 26,247 -0.00(-2.60%)
Sep 05, 2002 0.1217 0.1217 0.1217 0.1217 16,444 -0.00(-3.75%)
Sep 04, 2002 0.1360 0.1360 0.1217 0.1265 29,409 -0.01(-6.98%)
Sep 03, 2002 0.1360 0.1360 0.1360 0.1360 0 +0.00(+0.00%)
Aug 30, 2002 0.1391 0.1391 0.1360 0.1360 316 -0.00(-2.27%)
Aug 29, 2002 0.1391 0.1391 0.1391 0.1391 8,538 +0.00(+0.00%)
Aug 28, 2002 0.1391 0.1391 0.1391 0.1391 10,435 +0.00(+1.15%)
Aug 27, 2002 0.1597 0.1613 0.1376 0.1376 103,092 -0.02(-10.31%)
Aug 26, 2002 0.1502 0.1534 0.1502 0.1534 632 -0.01(-7.62%)
Aug 23, 2002 0.1581 0.1660 0.1470 0.1660 77,793 +0.02(+10.53%)
Aug 22, 2002 0.1486 0.1597 0.1470 0.1502 63,247 +0.02(+11.76%)
Aug 21, 2002 0.1423 0.1502 0.1344 0.1344 55,657 -0.02(-10.53%)
Aug 20, 2002 0.1312 0.1502 0.1312 0.1502 7,273 +0.02(+14.46%)
Aug 16, 2002 0.1312 0.1312 0.1312 0.1312 0 +0.00(+0.00%)
Aug 15, 2002 0.1265 0.1423 0.1265 0.1312 38,264 +0.00(+3.75%)
Aug 14, 2002 0.1265 0.1265 0.1265 0.1265 632 +0.00(+0.00%)
Aug 13, 2002 0.1217 0.1265 0.1265 0.1265 1,897 +0.00(+3.90%)
Aug 12, 2002 0.1217 0.1217 0.1217 0.1217 1,897 +0.00(+0.00%)
Aug 07, 2002 0.1217 0.1217 0.1217 0.1217 2,529 -0.01(-9.41%)
Aug 06, 2002 0.1344 0.1344 0.1233 0.1344 107,520 +0.00(+3.66%)
Aug 05, 2002 0.1296 0.1296 0.1296 0.1296 58,819 +0.00(+0.00%)
Aug 02, 2002 0.1186 0.1296 0.1186 0.1296 3,794 +0.00(+2.50%)
Aug 01, 2002 0.1265 0.1265 0.1265 0.1265 9,487 +0.00(+0.00%)
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%)
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.