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 (%)
Oct 29, 2010 5.424 5.583 5.424 5.481 82,547 +0.04(+0.70%)
Oct 28, 2010 5.794 5.813 5.430 5.443 133,521 -0.33(-5.75%)
Oct 27, 2010 5.749 5.806 5.615 5.775 365,947 +0.04(+0.78%)
Oct 25, 2010 5.723 5.806 5.685 5.730 174,016 +0.06(+1.01%)
Oct 22, 2010 5.736 5.838 5.635 5.672 95,977 -0.06(-1.00%)
Oct 21, 2010 5.711 5.934 5.558 5.730 294,414 -0.22(-3.65%)
Oct 20, 2010 5.896 6.247 5.896 5.947 117,392 +0.10(+1.64%)
Oct 19, 2010 5.902 6.138 5.800 5.851 142,616 -0.13(-2.24%)
Oct 18, 2010 6.247 6.247 5.915 5.985 112,180 -0.27(-4.29%)
Oct 15, 2010 6.196 6.285 5.909 6.253 119,648 +0.13(+2.08%)
Oct 14, 2010 6.030 6.157 5.966 6.125 132,888 +0.10(+1.59%)
Oct 13, 2010 6.043 6.164 5.979 6.030 96,085 +0.01(+0.21%)
Oct 12, 2010 6.138 6.157 6.011 6.017 61,078 -0.15(-2.48%)
Oct 11, 2010 6.106 6.355 6.030 6.170 114,467 +0.08(+1.36%)
Oct 08, 2010 6.023 6.125 5.921 6.087 99,613 +0.11(+1.81%)
Oct 07, 2010 5.934 6.043 5.743 5.979 110,123 +0.10(+1.74%)
Oct 06, 2010 5.666 6.055 5.666 5.877 124,320 +0.18(+3.14%)
Oct 05, 2010 5.309 5.730 5.309 5.698 77,877 +0.42(+7.98%)
Oct 04, 2010 5.666 5.666 5.245 5.277 114,434 -0.42(-7.39%)
Oct 01, 2010 5.781 5.781 5.596 5.698 59,667 -0.03(-0.56%)
Sep 30, 2010 5.806 5.902 5.666 5.730 90,421 -0.03(-0.44%)
Sep 29, 2010 5.660 5.787 5.615 5.755 81,066 +0.07(+1.23%)
Sep 28, 2010 5.634 5.698 5.455 5.685 106,325 +0.08(+1.48%)
Sep 27, 2010 5.672 5.692 5.513 5.602 113,564 -0.09(-1.57%)
Sep 24, 2010 5.270 5.717 5.264 5.692 264,926 +0.48(+9.31%)
Sep 23, 2010 5.251 5.261 5.162 5.207 141,580 -0.08(-1.57%)
Sep 22, 2010 5.302 5.373 5.213 5.290 87,283 -0.03(-0.48%)
Sep 21, 2010 5.213 5.404 5.207 5.315 158,232 +0.12(+2.33%)
Sep 20, 2010 5.034 5.219 5.033 5.194 177,529 +0.15(+3.04%)
Sep 17, 2010 5.105 5.181 5.002 5.041 157,262 +0.03(+0.51%)
Sep 15, 2010 5.009 5.092 5.009 5.015 73,355 -0.01(-0.13%)
Sep 14, 2010 5.079 5.079 4.996 5.022 354,553 -0.05(-1.00%)
Sep 13, 2010 5.117 5.123 5.060 5.072 141,632 +0.01(+0.25%)
Sep 10, 2010 5.066 5.130 5.009 5.060 128,897 +0.00(+0.00%)
Sep 09, 2010 5.066 5.072 4.996 5.060 74,818 +0.06(+1.27%)
Sep 08, 2010 4.983 5.072 4.933 4.996 257,653 +0.04(+0.77%)
Sep 07, 2010 4.964 5.136 4.958 4.958 140,146 +0.00(+0.00%)
Sep 03, 2010 5.060 5.168 4.926 4.958 90,519 -0.03(-0.64%)
Sep 02, 2010 5.028 5.034 4.926 4.990 74,892 -0.01(-0.13%)
Sep 01, 2010 5.117 5.136 4.914 4.996 252,828 -0.03(-0.63%)
Aug 31, 2010 5.041 5.123 4.945 5.028 175,429 -0.01(-0.25%)
Aug 30, 2010 5.079 5.130 5.034 5.041 89,660 -0.07(-1.37%)
Aug 27, 2010 5.136 5.149 5.053 5.111 119,846 +0.04(+0.88%)
Aug 26, 2010 5.181 5.187 5.050 5.066 57,238 -0.11(-2.09%)
Aug 25, 2010 5.149 5.181 4.964 5.174 104,780 +0.03(+0.49%)
Aug 24, 2010 5.181 5.244 5.022 5.149 109,523 -0.08(-1.46%)
Aug 23, 2010 5.301 5.416 5.212 5.225 209,933 -0.05(-0.96%)
Aug 20, 2010 5.276 5.435 5.250 5.276 195,545 +0.00(+0.00%)
Aug 19, 2010 5.536 5.606 5.244 5.276 215,560 -0.22(-4.05%)
Aug 18, 2010 5.339 5.581 5.301 5.498 308,666 +0.15(+2.73%)
Aug 17, 2010 5.403 5.422 5.339 5.352 138,730 -0.01(-0.24%)
Aug 16, 2010 5.378 5.403 5.339 5.365 143,597 -0.03(-0.59%)
Aug 13, 2010 5.594 5.645 5.390 5.397 154,196 -0.20(-3.52%)
Aug 12, 2010 5.632 5.683 5.562 5.594 136,647 -0.09(-1.57%)
Aug 11, 2010 5.753 5.759 5.683 5.683 205,473 -0.07(-1.22%)
Aug 10, 2010 5.759 5.842 5.753 5.753 99,469 -0.07(-1.20%)
Aug 09, 2010 5.816 5.842 5.734 5.822 133,664 +0.04(+0.66%)
Aug 06, 2010 5.829 5.854 5.727 5.784 164,430 -0.06(-1.09%)
Aug 05, 2010 5.861 5.943 5.848 5.848 82,860 -0.05(-0.86%)
Aug 04, 2010 5.867 5.899 5.848 5.899 97,792 +0.04(+0.76%)
Aug 03, 2010 5.886 5.981 5.746 5.854 141,525 -0.04(-0.75%)
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.