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, 2008 7.905 8.121 7.849 7.880 333,731 +0.00(+0.00%)
Apr 29, 2008 7.627 7.905 7.526 7.880 255,431 +0.26(+3.40%)
Apr 28, 2008 7.577 7.817 7.494 7.621 214,270 +0.01(+0.17%)
Apr 25, 2008 7.507 7.671 7.349 7.608 222,253 +0.15(+1.95%)
Apr 24, 2008 7.507 7.558 7.200 7.463 182,273 -0.03(-0.34%)
Apr 23, 2008 7.400 7.583 7.292 7.488 291,654 +0.13(+1.81%)
Apr 22, 2008 7.406 7.532 7.210 7.355 276,751 -0.10(-1.36%)
Apr 21, 2008 7.456 7.646 7.349 7.456 299,115 -0.01(-0.08%)
Apr 18, 2008 7.406 7.494 7.362 7.463 352,798 +0.23(+3.24%)
Apr 17, 2008 7.431 7.463 6.963 7.229 229,101 -0.20(-2.64%)
Apr 16, 2008 7.185 7.456 6.957 7.425 454,036 +0.22(+2.98%)
Apr 15, 2008 7.273 7.589 6.856 7.210 553,728 +0.56(+8.37%)
Apr 14, 2008 6.451 6.805 6.451 6.653 237,892 +0.23(+3.54%)
Apr 11, 2008 6.438 6.520 6.299 6.426 253,027 -0.08(-1.17%)
Apr 10, 2008 6.546 6.672 6.305 6.501 334,698 -0.03(-0.48%)
Apr 09, 2008 7.077 7.166 6.520 6.533 170,341 -0.51(-7.19%)
Apr 08, 2008 7.064 7.121 6.969 7.039 118,885 -0.08(-1.15%)
Apr 07, 2008 7.362 7.400 7.115 7.121 194,527 -0.20(-2.76%)
Apr 04, 2008 7.400 7.431 7.317 7.324 78,505 -0.06(-0.77%)
Apr 03, 2008 7.469 7.567 7.273 7.381 178,533 -0.17(-2.26%)
Apr 02, 2008 7.583 7.608 7.488 7.551 213,915 -0.04(-0.50%)
Apr 01, 2008 7.551 7.716 7.526 7.589 225,986 +0.23(+3.18%)
Mar 31, 2008 7.406 7.583 7.311 7.355 241,216 -0.06(-0.85%)
Mar 28, 2008 7.577 7.697 7.400 7.419 87,766 -0.16(-2.17%)
Mar 27, 2008 7.779 7.874 7.570 7.583 163,324 -0.20(-2.52%)
Mar 26, 2008 7.690 7.823 7.690 7.779 127,019 +0.04(+0.49%)
Mar 25, 2008 7.634 7.804 7.577 7.741 170,741 +0.11(+1.41%)
Mar 24, 2008 7.355 7.634 7.172 7.634 171,918 +0.35(+4.77%)
Mar 21, 2008 7.096 7.419 6.976 7.286 480,361 +0.00(+0.00%)
Mar 20, 2008 7.096 7.419 6.976 7.286 480,361 +0.28(+3.97%)
Mar 19, 2008 7.494 7.501 7.007 7.007 103,342 -0.49(-6.58%)
Mar 18, 2008 7.343 7.583 7.153 7.501 185,775 +0.34(+4.77%)
Mar 17, 2008 6.811 7.305 6.672 7.159 183,846 +0.13(+1.89%)
Mar 14, 2008 7.444 7.444 7.026 7.026 103,034 -0.34(-4.64%)
Mar 13, 2008 7.052 7.381 7.033 7.368 190,237 +0.20(+2.82%)
Mar 12, 2008 7.324 7.469 6.818 7.166 224,144 -0.11(-1.48%)
Mar 11, 2008 6.963 7.362 6.963 7.273 227,115 +0.52(+7.68%)
Mar 10, 2008 7.064 7.196 6.704 6.754 107,924 -0.27(-3.87%)
Mar 07, 2008 6.849 7.102 6.830 7.026 211,253 +0.09(+1.28%)
Mar 06, 2008 7.159 7.159 6.913 6.938 163,518 -0.25(-3.43%)
Mar 05, 2008 6.969 7.197 6.887 7.185 162,053 +0.23(+3.37%)
Mar 04, 2008 6.767 7.039 6.767 6.951 116,524 +0.10(+1.48%)
Mar 03, 2008 6.830 6.938 6.641 6.849 171,866 +0.04(+0.56%)
Feb 29, 2008 7.109 7.153 6.742 6.811 249,598 -0.40(-5.53%)
Feb 28, 2008 7.267 7.355 7.064 7.210 94,761 -0.08(-1.04%)
Feb 27, 2008 7.279 7.475 7.159 7.286 194,710 -0.08(-1.12%)
Feb 26, 2008 7.166 7.665 7.166 7.368 172,212 +0.14(+1.92%)
Feb 25, 2008 6.887 7.254 6.710 7.229 88,928 +0.35(+5.06%)
Feb 22, 2008 7.121 7.166 6.773 6.881 108,131 -0.25(-3.46%)
Feb 21, 2008 7.311 7.501 7.109 7.128 149,980 -0.14(-1.91%)
Feb 20, 2008 6.988 7.444 6.988 7.267 85,355 +0.22(+3.05%)
Feb 19, 2008 7.083 7.273 7.001 7.052 111,212 +0.08(+1.18%)
Feb 18, 2008 6.932 7.020 6.862 6.969 155,504 +0.00(+0.00%)
Feb 15, 2008 6.932 7.020 6.862 6.969 155,504 -0.04(-0.54%)
Feb 14, 2008 7.204 7.317 6.995 7.007 219,053 -0.11(-1.51%)
Feb 13, 2008 7.039 7.222 6.957 7.115 288,631 +0.16(+2.27%)
Feb 12, 2008 6.925 7.260 6.856 6.957 301,438 +0.08(+1.20%)
Feb 11, 2008 6.875 7.260 6.765 6.875 282,355 +0.02(+0.28%)
Feb 08, 2008 6.894 7.071 6.824 6.856 123,807 -0.03(-0.46%)
Feb 07, 2008 6.666 6.995 6.666 6.887 217,318 +0.17(+2.54%)
Feb 06, 2008 6.837 6.957 6.717 6.717 168,376 -0.05(-0.75%)
Feb 05, 2008 6.900 7.109 6.729 6.767 377,923 -0.29(-4.12%)
Feb 04, 2008 7.241 7.241 6.951 7.058 332,350 -0.19(-2.62%)
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.