Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Jan 31, 2012 8.493 8.493 8.118 8.273 158,978 -0.14(-1.69%)
Jan 30, 2012 8.538 8.557 8.344 8.415 118,558 -0.21(-2.47%)
Jan 27, 2012 8.396 8.648 8.351 8.629 124,901 +0.21(+2.53%)
Jan 26, 2012 8.629 8.629 8.208 8.415 109,805 -0.16(-1.81%)
Jan 25, 2012 8.486 8.881 8.247 8.570 113,820 +0.06(+0.76%)
Jan 24, 2012 8.260 8.532 8.183 8.506 113,204 +0.21(+2.57%)
Jan 23, 2012 8.086 8.370 8.027 8.292 201,456 +0.17(+2.15%)
Jan 20, 2012 7.724 8.254 7.627 8.118 248,987 +0.34(+4.41%)
Jan 19, 2012 7.413 7.788 7.291 7.775 130,426 +0.17(+2.30%)
Jan 18, 2012 7.310 7.601 7.150 7.601 148,779 +0.30(+4.07%)
Jan 17, 2012 7.336 7.420 7.304 7.304 87,509 +0.02(+0.27%)
Jan 13, 2012 7.077 7.304 7.077 7.284 81,618 +0.12(+1.62%)
Jan 12, 2012 7.155 7.245 7.084 7.168 54,058 +0.05(+0.64%)
Jan 11, 2012 7.071 7.187 7.051 7.123 49,121 -0.01(-0.18%)
Jan 10, 2012 6.961 7.136 6.935 7.136 76,318 +0.24(+3.47%)
Jan 09, 2012 6.948 6.948 6.767 6.896 125,031 -0.03(-0.47%)
Jan 06, 2012 7.013 7.051 6.916 6.929 86,263 -0.09(-1.29%)
Jan 05, 2012 7.168 7.194 6.974 7.019 83,045 -0.21(-2.95%)
Jan 04, 2012 7.523 7.620 7.220 7.232 125,990 +0.13(+1.82%)
Dec 30, 2011 7.000 7.213 6.942 7.103 92,127 +0.10(+1.48%)
Dec 29, 2011 6.683 7.097 6.683 7.000 104,814 +0.36(+5.45%)
Dec 28, 2011 6.741 6.748 6.547 6.638 66,126 -0.13(-1.91%)
Dec 27, 2011 6.702 6.799 6.677 6.767 32,111 +0.06(+0.96%)
Dec 23, 2011 6.748 6.799 6.573 6.702 76,565 +0.07(+1.07%)
Dec 21, 2011 6.690 6.793 6.586 6.631 77,508 -0.06(-0.87%)
Dec 20, 2011 6.696 6.799 6.638 6.690 164,243 +0.15(+2.27%)
Dec 19, 2011 6.787 6.787 6.528 6.541 57,023 -0.17(-2.50%)
Dec 16, 2011 6.890 6.916 6.666 6.709 147,161 -0.11(-1.61%)
Dec 15, 2011 6.961 6.961 6.741 6.819 66,108 -0.04(-0.57%)
Dec 14, 2011 6.631 6.877 6.476 6.858 112,154 +0.15(+2.22%)
Dec 13, 2011 6.942 7.055 6.696 6.709 89,822 -0.18(-2.63%)
Dec 12, 2011 6.922 6.922 6.767 6.890 63,669 -0.15(-2.11%)
Dec 09, 2011 6.703 7.090 6.678 7.039 161,039 +0.37(+5.51%)
Dec 08, 2011 6.761 6.800 6.633 6.671 61,704 -0.16(-2.36%)
Dec 07, 2011 6.761 6.916 6.684 6.832 71,449 +0.03(+0.38%)
Dec 06, 2011 6.832 6.955 6.671 6.807 73,012 +0.01(+0.09%)
Dec 05, 2011 6.923 6.923 6.671 6.800 124,254 +0.01(+0.19%)
Dec 02, 2011 6.665 6.845 6.529 6.787 96,993 +0.24(+3.64%)
Dec 01, 2011 6.691 6.729 6.529 6.549 71,521 -0.17(-2.59%)
Nov 30, 2011 6.755 6.787 6.555 6.723 282,733 +0.26(+3.99%)
Nov 29, 2011 6.484 6.549 6.413 6.465 54,462 -0.03(-0.50%)
Nov 28, 2011 6.510 6.626 6.284 6.497 162,885 +0.27(+4.35%)
Nov 25, 2011 6.265 6.414 6.214 6.226 28,996 -0.07(-1.13%)
Nov 23, 2011 6.362 6.467 6.252 6.297 96,058 -0.11(-1.71%)
Nov 22, 2011 6.478 6.491 6.400 6.407 45,404 -0.06(-1.00%)
Nov 21, 2011 6.504 6.607 6.446 6.471 69,697 -0.17(-2.62%)
Nov 18, 2011 6.465 6.671 6.439 6.645 32,175 +0.17(+2.69%)
Nov 17, 2011 6.755 6.794 6.446 6.471 52,013 -0.27(-4.02%)
Nov 16, 2011 6.839 6.974 6.716 6.742 46,987 -0.20(-2.88%)
Nov 15, 2011 6.774 6.981 6.687 6.942 89,816 +0.17(+2.47%)
Nov 14, 2011 6.800 6.800 6.633 6.774 55,348 -0.10(-1.50%)
Nov 11, 2011 6.768 6.923 6.716 6.877 83,520 +0.21(+3.19%)
Nov 10, 2011 6.478 6.671 6.394 6.665 194,331 +0.32(+4.97%)
Nov 09, 2011 6.465 6.665 6.304 6.349 121,837 -0.30(-4.55%)
Nov 08, 2011 6.929 6.929 6.504 6.652 123,281 -0.25(-3.64%)
Nov 07, 2011 6.903 6.929 6.665 6.903 37,256 -0.01(-0.19%)
Nov 04, 2011 7.077 7.109 6.794 6.916 48,197 -0.28(-3.94%)
Nov 03, 2011 6.813 7.225 6.639 7.200 58,542 +0.48(+7.10%)
Nov 02, 2011 6.536 6.819 6.438 6.723 60,685 +0.32(+5.04%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.