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 (%)
Feb 28, 2005 3.045 3.159 2.980 3.085 1,923,444 +0.10(+3.23%)
Feb 25, 2005 2.656 2.995 2.640 2.988 2,417,524 +0.34(+12.77%)
Feb 24, 2005 2.642 2.674 2.631 2.650 249,996 -0.02(-0.83%)
Feb 23, 2005 2.693 2.719 2.652 2.672 159,072 -0.03(-1.05%)
Feb 22, 2005 2.776 2.811 2.601 2.701 350,746 -0.07(-2.68%)
Feb 18, 2005 2.783 2.822 2.748 2.775 208,184 +0.03(+1.27%)
Feb 17, 2005 2.799 2.799 2.735 2.740 177,638 -0.01(-0.29%)
Feb 16, 2005 2.696 2.795 2.696 2.748 300,565 +0.03(+0.99%)
Feb 15, 2005 2.799 2.799 2.509 2.721 466,668 -0.03(-1.26%)
Feb 14, 2005 2.762 2.838 2.716 2.756 283,289 +0.02(+0.87%)
Feb 11, 2005 2.756 2.806 2.640 2.732 370,080 +0.03(+1.23%)
Feb 10, 2005 2.677 2.718 2.648 2.699 206,030 +0.01(+0.35%)
Feb 09, 2005 2.697 2.712 2.538 2.689 282,145 -0.04(-1.33%)
Feb 08, 2005 2.756 2.765 2.699 2.726 243,605 -0.03(-1.10%)
Feb 07, 2005 2.783 2.783 2.697 2.756 298,187 +0.04(+1.58%)
Feb 04, 2005 2.701 2.800 2.680 2.713 538,466 +0.01(+0.35%)
Feb 03, 2005 2.497 2.718 2.459 2.704 849,578 +0.22(+8.92%)
Feb 02, 2005 2.356 2.512 2.332 2.482 655,789 +0.19(+8.13%)
Feb 01, 2005 2.324 2.348 2.261 2.296 183,593 -0.01(-0.62%)
Jan 31, 2005 2.269 2.329 2.218 2.310 268,869 +0.03(+1.53%)
Jan 28, 2005 2.253 2.277 2.174 2.275 242,312 +0.05(+2.20%)
Jan 27, 2005 2.215 2.259 2.201 2.226 202,896 -0.03(-1.19%)
Jan 26, 2005 2.372 2.372 2.182 2.253 526,882 -0.09(-4.01%)
Jan 25, 2005 2.451 2.451 2.269 2.347 527,901 +0.01(+0.30%)
Jan 24, 2005 2.432 2.520 2.228 2.340 1,307,978 -0.31(-11.64%)
Jan 21, 2005 2.569 2.726 2.553 2.648 199,301 +0.05(+1.89%)
Jan 20, 2005 2.633 2.685 2.542 2.599 246,777 -0.04(-1.56%)
Jan 19, 2005 2.664 2.688 2.640 2.640 117,607 -0.04(-1.53%)
Jan 18, 2005 2.648 2.765 2.587 2.682 396,239 +0.06(+2.17%)
Jan 14, 2005 2.569 2.648 2.568 2.625 327,303 +0.08(+2.98%)
Jan 13, 2005 2.411 2.598 2.357 2.549 437,011 +0.11(+4.40%)
Jan 12, 2005 2.427 2.487 2.300 2.441 885,500 -0.02(-0.83%)
Jan 11, 2005 2.685 2.686 2.452 2.462 561,909 -0.20(-7.60%)
Jan 10, 2005 2.498 2.685 2.451 2.664 480,206 +0.13(+5.31%)
Jan 07, 2005 2.530 2.667 2.509 2.530 250,145 +0.00(+0.06%)
Jan 06, 2005 2.623 2.623 2.495 2.528 297,375 -0.06(-2.14%)
Jan 05, 2005 2.626 2.719 2.498 2.584 509,303 -0.11(-4.00%)
Jan 04, 2005 2.696 2.838 2.648 2.691 465,764 -0.04(-1.39%)
Jan 03, 2005 2.949 2.949 2.696 2.729 777,705 -0.13(-4.44%)
Dec 31, 2004 2.878 2.950 2.840 2.856 425,336 +0.01(+0.34%)
Dec 30, 2004 3.004 3.053 2.799 2.846 1,658,654 -0.29(-9.32%)
Dec 29, 2004 3.202 3.216 3.048 3.139 277,654 -0.04(-1.24%)
Dec 28, 2004 3.003 3.202 2.893 3.178 786,477 +0.18(+5.96%)
Dec 27, 2004 3.004 3.075 2.974 2.999 261,842 +0.04(+1.34%)
Dec 23, 2004 3.052 3.093 2.862 2.960 535,386 -0.08(-2.65%)
Dec 22, 2004 3.162 3.295 2.971 3.040 1,808,233 -0.07(-2.29%)
Dec 21, 2004 2.833 3.121 2.833 3.112 1,583,390 +0.28(+9.82%)
Dec 20, 2004 2.965 3.048 2.776 2.833 644,803 -0.11(-3.71%)
Dec 17, 2004 3.003 3.080 2.941 2.942 638,163 +0.02(+0.60%)
Dec 16, 2004 2.792 2.985 2.775 2.925 1,166,908 +0.15(+5.41%)
Dec 15, 2004 2.656 2.805 2.656 2.775 325,722 +0.05(+1.80%)
Dec 14, 2004 2.844 2.846 2.672 2.726 271,329 -0.06(-2.32%)
Dec 13, 2004 2.571 2.814 2.571 2.791 633,419 +0.21(+8.28%)
Dec 10, 2004 2.704 2.704 2.555 2.577 505,660 -0.08(-2.86%)
Dec 09, 2004 2.595 2.688 2.555 2.653 576,497 -0.04(-1.35%)
Dec 08, 2004 2.735 2.806 2.630 2.689 781,733 -0.06(-2.13%)
Dec 07, 2004 3.067 3.139 2.633 2.748 1,329,769 -0.31(-9.99%)
Dec 06, 2004 3.083 3.161 2.988 3.053 316,551 -0.02(-0.61%)
Dec 03, 2004 2.767 3.115 2.767 3.072 865,219 +0.23(+8.06%)
Dec 02, 2004 2.858 3.036 2.816 2.843 1,256,403 -0.20(-6.55%)
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.