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 28, 2012 7.668 7.766 7.538 7.642 47,951 -0.07(-0.85%)
Sep 27, 2012 7.440 7.779 7.316 7.707 26,403 +0.29(+3.86%)
Sep 26, 2012 7.551 7.577 7.258 7.421 55,707 -0.13(-1.73%)
Sep 25, 2012 7.818 7.974 7.531 7.551 63,084 -0.26(-3.34%)
Sep 24, 2012 7.642 7.955 7.642 7.812 53,628 +0.08(+1.10%)
Sep 21, 2012 7.492 7.730 7.427 7.727 132,380 +0.31(+4.22%)
Sep 20, 2012 7.395 7.453 7.228 7.414 19,266 -0.03(-0.35%)
Sep 19, 2012 7.362 7.505 7.323 7.440 37,964 +0.08(+1.06%)
Sep 18, 2012 7.584 7.610 6.697 7.362 101,440 -0.27(-3.50%)
Sep 17, 2012 7.610 7.694 7.518 7.629 42,077 -0.04(-0.51%)
Sep 14, 2012 7.479 7.857 7.401 7.668 86,976 +0.24(+3.25%)
Sep 13, 2012 7.127 7.649 7.069 7.427 72,336 +0.29(+4.01%)
Sep 12, 2012 7.049 7.277 6.978 7.141 37,135 +0.10(+1.39%)
Sep 11, 2012 6.822 7.062 6.822 7.043 26,630 +0.26(+3.83%)
Sep 10, 2012 6.874 6.971 6.757 6.783 284,777 -0.10(-1.42%)
Sep 07, 2012 6.919 6.978 6.822 6.880 44,067 +0.01(+0.19%)
Sep 06, 2012 6.744 6.919 6.676 6.867 61,531 +0.18(+2.72%)
Sep 05, 2012 6.718 6.796 6.598 6.685 166,552 -0.01(-0.10%)
Sep 04, 2012 6.523 6.718 6.400 6.692 63,085 +0.18(+2.79%)
Aug 31, 2012 6.497 6.575 6.422 6.510 134,876 -0.02(-0.30%)
Aug 30, 2012 6.484 6.569 6.400 6.530 23,212 -0.03(-0.49%)
Aug 29, 2012 6.653 6.685 6.517 6.562 71,064 -0.03(-0.39%)
Aug 27, 2012 6.692 6.692 6.510 6.588 111,507 -0.05(-0.78%)
Aug 24, 2012 6.627 6.718 6.581 6.640 161,980 +0.02(+0.29%)
Aug 23, 2012 6.426 6.757 6.419 6.620 242,481 +0.17(+2.62%)
Aug 22, 2012 6.607 6.633 6.387 6.452 36,909 -0.19(-2.93%)
Aug 21, 2012 6.695 6.737 6.634 6.646 46,048 -0.05(-0.78%)
Aug 20, 2012 6.692 6.698 6.601 6.698 28,877 -0.01(-0.10%)
Aug 17, 2012 6.530 6.737 6.530 6.705 37,095 +0.15(+2.28%)
Aug 16, 2012 6.685 6.685 6.400 6.556 61,725 -0.16(-2.42%)
Aug 15, 2012 6.393 6.744 6.393 6.718 24,040 +0.31(+4.87%)
Aug 14, 2012 6.335 6.607 6.283 6.406 58,308 +0.11(+1.75%)
Aug 13, 2012 6.361 6.458 6.263 6.296 26,644 -0.05(-0.72%)
Aug 10, 2012 6.556 6.562 6.341 6.341 14,745 -0.21(-3.27%)
Aug 09, 2012 6.672 6.705 6.517 6.556 21,260 -0.10(-1.56%)
Aug 08, 2012 6.828 6.965 6.562 6.659 31,011 -0.21(-3.03%)
Aug 07, 2012 6.913 7.010 6.815 6.867 57,966 -0.01(-0.09%)
Aug 06, 2012 6.783 7.108 6.783 6.874 58,714 +0.09(+1.34%)
Aug 03, 2012 6.328 7.205 6.328 6.783 55,630 +0.51(+8.19%)
Aug 02, 2012 6.218 6.354 6.205 6.270 52,761 +0.02(+0.31%)
Aug 01, 2012 6.471 6.517 6.244 6.250 108,294 -0.22(-3.41%)
Jul 31, 2012 6.426 6.523 6.400 6.471 75,309 +0.05(+0.81%)
Jul 30, 2012 6.594 6.594 6.387 6.419 34,994 -0.18(-2.76%)
Jul 27, 2012 6.315 6.607 6.257 6.601 51,512 +0.30(+4.74%)
Jul 26, 2012 6.283 6.445 6.185 6.302 53,004 +0.08(+1.36%)
Jul 25, 2012 6.224 6.354 6.146 6.218 96,148 +0.02(+0.31%)
Jul 24, 2012 6.244 6.263 6.185 6.198 73,107 -0.05(-0.73%)
Jul 23, 2012 6.172 6.302 6.172 6.244 45,999 -0.06(-1.03%)
Jul 20, 2012 6.413 6.478 6.250 6.309 71,069 -0.15(-2.31%)
Jul 19, 2012 6.646 6.653 6.426 6.458 63,201 -0.19(-2.93%)
Jul 18, 2012 6.594 6.724 6.594 6.653 25,260 +0.07(+1.09%)
Jul 17, 2012 6.783 6.822 6.556 6.581 53,219 -0.18(-2.69%)
Jul 16, 2012 6.822 6.822 6.731 6.763 28,246 -0.06(-0.86%)
Jul 13, 2012 6.594 6.861 6.569 6.822 91,677 +0.23(+3.55%)
Jul 12, 2012 6.588 6.646 6.458 6.588 72,599 -0.03(-0.49%)
Jul 11, 2012 6.822 6.822 6.536 6.620 91,954 -0.16(-2.39%)
Jul 10, 2012 7.004 7.004 6.731 6.783 72,023 -0.15(-2.16%)
Jul 09, 2012 7.069 7.069 6.919 6.932 21,594 -0.17(-2.38%)
Jul 06, 2012 7.088 7.218 7.069 7.101 60,324 -0.08(-1.18%)
Jul 05, 2012 7.166 7.257 7.043 7.186 78,052 -0.03(-0.36%)
Jul 03, 2012 7.179 7.212 7.153 7.212 24,880 +0.01(+0.09%)
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.