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 29, 2011 9.475 9.610 9.379 9.571 234,280 +0.12(+1.22%)
Apr 28, 2011 9.283 9.456 9.251 9.456 88,516 +0.12(+1.30%)
Apr 27, 2011 9.225 9.360 9.084 9.334 80,349 +0.09(+0.97%)
Apr 26, 2011 9.379 9.526 8.558 9.244 98,646 -0.06(-0.69%)
Apr 25, 2011 9.116 9.334 8.885 9.308 110,955 +0.06(+0.69%)
Apr 21, 2011 9.296 9.405 8.379 9.244 330,579 +0.72(+8.42%)
Apr 20, 2011 8.635 8.641 8.405 8.526 115,561 +0.04(+0.53%)
Apr 19, 2011 8.456 8.590 8.385 8.481 96,907 +0.06(+0.76%)
Apr 18, 2011 8.456 8.520 8.334 8.417 208,909 -0.09(-1.06%)
Apr 15, 2011 8.526 8.731 8.443 8.507 252,671 -0.05(-0.60%)
Apr 14, 2011 8.565 8.616 7.840 8.558 96,830 -0.05(-0.60%)
Apr 13, 2011 8.642 8.648 8.488 8.610 94,010 +0.05(+0.60%)
Apr 12, 2011 8.834 8.834 8.526 8.558 135,256 -0.36(-4.03%)
Apr 11, 2011 9.090 9.161 8.892 8.917 88,368 -0.17(-1.83%)
Apr 08, 2011 9.328 9.328 8.988 9.084 140,047 -0.17(-1.87%)
Apr 07, 2011 9.392 9.443 9.206 9.257 100,384 -0.12(-1.23%)
Apr 06, 2011 9.424 9.571 9.302 9.373 149,318 +0.03(+0.34%)
Apr 05, 2011 9.341 9.539 9.232 9.341 196,300 +0.01(+0.07%)
Apr 04, 2011 9.219 9.366 9.135 9.334 115,388 +0.12(+1.25%)
Apr 01, 2011 9.135 9.232 8.943 9.219 67,335 +0.15(+1.70%)
Mar 31, 2011 9.225 9.225 9.026 9.065 90,146 -0.15(-1.60%)
Mar 30, 2011 9.187 9.244 9.014 9.212 119,809 +0.12(+1.34%)
Mar 29, 2011 8.975 9.139 8.898 9.090 87,139 +0.13(+1.43%)
Mar 28, 2011 8.956 9.129 8.921 8.962 111,582 +0.01(+0.07%)
Mar 25, 2011 8.603 9.052 8.590 8.956 190,512 +0.38(+4.41%)
Mar 24, 2011 8.584 8.584 8.456 8.578 78,224 +0.07(+0.83%)
Mar 23, 2011 8.398 8.546 8.231 8.507 129,658 +0.07(+0.84%)
Mar 22, 2011 8.481 8.494 8.379 8.437 120,590 -0.07(-0.83%)
Mar 21, 2011 8.385 8.577 8.315 8.507 281,514 +0.22(+2.62%)
Mar 18, 2011 8.123 8.296 8.034 8.289 183,965 +0.23(+2.86%)
Mar 17, 2011 7.912 8.104 7.656 8.059 83,469 +0.29(+3.79%)
Mar 16, 2011 7.816 7.816 7.675 7.765 103,133 -0.03(-0.41%)
Mar 15, 2011 7.675 7.880 7.675 7.797 145,539 -0.17(-2.17%)
Mar 14, 2011 7.803 8.046 7.759 7.970 175,768 +0.06(+0.81%)
Mar 11, 2011 7.816 7.944 7.816 7.906 96,354 +0.08(+1.06%)
Mar 10, 2011 7.899 8.053 7.823 7.823 173,101 -0.20(-2.55%)
Mar 09, 2011 7.944 8.072 7.899 8.027 147,617 +0.10(+1.29%)
Mar 08, 2011 7.509 7.982 7.452 7.925 143,294 +0.42(+5.54%)
Mar 07, 2011 7.643 7.643 7.394 7.509 85,966 -0.20(-2.65%)
Mar 04, 2011 7.656 7.727 7.640 7.714 54,377 +0.05(+0.67%)
Mar 03, 2011 7.599 7.880 7.586 7.663 177,591 +0.13(+1.70%)
Mar 02, 2011 7.516 7.701 7.381 7.535 83,346 +0.03(+0.43%)
Mar 01, 2011 7.867 7.944 7.458 7.503 76,712 -0.41(-5.17%)
Feb 28, 2011 7.893 8.072 7.812 7.912 51,590 +0.07(+0.90%)
Feb 25, 2011 7.938 7.995 7.778 7.842 102,956 -0.08(-1.05%)
Feb 24, 2011 7.579 7.938 7.535 7.925 98,524 +0.38(+5.00%)
Feb 23, 2011 7.784 7.791 7.541 7.548 110,295 -0.22(-2.88%)
Feb 22, 2011 8.008 8.059 7.759 7.771 78,940 -0.29(-3.57%)
Feb 18, 2011 8.021 8.091 7.976 8.059 62,671 +0.08(+1.04%)
Feb 17, 2011 8.059 8.117 7.855 7.976 56,410 -0.08(-0.95%)
Feb 16, 2011 8.104 8.142 8.034 8.053 33,582 -0.01(-0.16%)
Feb 15, 2011 8.085 8.219 8.002 8.066 116,470 -0.04(-0.55%)
Feb 14, 2011 8.104 8.123 8.072 8.110 37,655 +0.03(+0.40%)
Feb 11, 2011 7.963 8.238 7.893 8.078 158,389 +0.06(+0.72%)
Feb 10, 2011 7.944 8.123 7.944 8.021 63,775 +0.03(+0.32%)
Feb 09, 2011 7.912 8.066 7.912 7.995 75,341 +0.04(+0.56%)
Feb 08, 2011 7.855 8.014 7.855 7.950 74,600 +0.07(+0.89%)
Feb 07, 2011 7.720 7.893 7.618 7.880 47,035 +0.15(+1.99%)
Feb 04, 2011 7.784 7.791 7.548 7.727 110,895 -0.08(-0.98%)
Feb 03, 2011 7.816 8.027 7.765 7.803 127,688 -0.01(-0.08%)
Feb 02, 2011 7.643 7.976 7.567 7.810 156,464 +0.16(+2.09%)
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.