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 (%)
Nov 30, 2007 7.153 7.349 7.134 7.191 333,958 +0.13(+1.79%)
Nov 29, 2007 7.248 7.577 7.064 7.064 159,102 -0.27(-3.62%)
Nov 28, 2007 6.856 7.336 6.847 7.330 393,388 +0.56(+8.32%)
Nov 27, 2007 6.799 7.096 6.710 6.767 749,398 +0.03(+0.38%)
Nov 26, 2007 6.679 6.875 6.679 6.742 287,661 +0.05(+0.76%)
Nov 23, 2007 6.552 6.691 6.495 6.691 83,588 +0.18(+2.82%)
Nov 21, 2007 6.451 6.584 6.324 6.508 203,753 +0.08(+1.28%)
Nov 20, 2007 6.735 6.767 6.331 6.426 214,202 -0.28(-4.24%)
Nov 19, 2007 6.811 6.849 6.628 6.710 330,774 -0.16(-2.30%)
Nov 16, 2007 6.944 7.172 6.767 6.868 195,839 -0.06(-0.91%)
Nov 15, 2007 7.172 7.222 6.634 6.932 410,285 -0.28(-3.94%)
Nov 14, 2007 7.374 7.374 7.159 7.216 181,433 -0.09(-1.30%)
Nov 13, 2007 7.083 7.311 7.033 7.311 312,927 +0.31(+4.43%)
Nov 12, 2007 6.875 7.071 6.786 7.001 343,249 +0.09(+1.37%)
Nov 09, 2007 6.969 6.969 6.324 6.906 261,438 -0.15(-2.15%)
Nov 08, 2007 7.109 7.140 6.830 7.058 297,783 +0.01(+0.18%)
Nov 07, 2007 7.083 7.204 7.014 7.045 276,671 -0.18(-2.45%)
Nov 06, 2007 7.381 7.450 7.121 7.222 326,106 -0.13(-1.72%)
Nov 05, 2007 7.210 7.425 7.210 7.349 316,287 +0.07(+0.96%)
Nov 02, 2007 7.222 7.494 7.109 7.279 219,655 +0.13(+1.86%)
Nov 01, 2007 7.374 7.400 7.090 7.147 383,206 -0.19(-2.59%)
Oct 31, 2007 7.362 7.507 7.153 7.336 478,326 +0.05(+0.69%)
Oct 30, 2007 7.501 7.513 7.254 7.286 347,643 -0.23(-3.11%)
Oct 29, 2007 7.678 7.899 7.349 7.520 300,999 -0.10(-1.33%)
Oct 26, 2007 7.905 7.905 7.539 7.621 619,914 -0.16(-2.03%)
Oct 25, 2007 7.981 8.203 7.716 7.779 281,373 -0.20(-2.46%)
Oct 24, 2007 8.121 8.152 7.905 7.975 380,167 -0.20(-2.40%)
Oct 23, 2007 8.184 8.209 8.026 8.171 252,245 +0.08(+1.02%)
Oct 22, 2007 8.108 8.190 7.817 8.089 499,335 -0.14(-1.69%)
Oct 19, 2007 8.500 8.538 8.076 8.228 803,765 -0.32(-3.77%)
Oct 18, 2007 8.854 8.993 7.981 8.551 731,931 -0.34(-3.77%)
Oct 17, 2007 8.911 9.069 8.664 8.886 396,570 +0.07(+0.79%)
Oct 16, 2007 8.924 9.063 8.664 8.816 566,058 -0.15(-1.62%)
Oct 15, 2007 9.316 9.316 8.854 8.962 434,420 -0.41(-4.39%)
Oct 12, 2007 9.284 9.417 9.082 9.373 279,428 +0.09(+1.02%)
Oct 11, 2007 9.518 9.689 9.139 9.278 425,927 -0.23(-2.40%)
Oct 10, 2007 9.822 9.822 9.499 9.506 342,754 -0.37(-3.78%)
Oct 09, 2007 9.727 9.948 9.581 9.879 282,050 +0.20(+2.09%)
Oct 08, 2007 9.645 9.822 9.525 9.676 230,513 -0.03(-0.26%)
Oct 05, 2007 9.853 9.929 9.531 9.702 436,158 -0.03(-0.26%)
Oct 04, 2007 9.961 9.961 9.487 9.727 322,234 -0.18(-1.85%)
Oct 03, 2007 9.796 9.993 9.645 9.910 293,041 +0.09(+0.90%)
Oct 02, 2007 10.03 10.34 9.796 9.822 376,549 -0.20(-1.96%)
Oct 01, 2007 9.727 10.05 9.645 10.02 256,168 +0.31(+3.19%)
Sep 28, 2007 9.942 10.09 9.689 9.708 232,365 -0.26(-2.60%)
Sep 27, 2007 9.961 9.986 9.657 9.967 217,155 +0.03(+0.32%)
Sep 26, 2007 9.784 10.11 9.670 9.936 314,399 +0.20(+2.01%)
Sep 25, 2007 9.860 10.02 9.607 9.740 394,807 -0.23(-2.35%)
Sep 24, 2007 10.27 10.27 9.746 9.974 495,623 -0.24(-2.35%)
Sep 21, 2007 10.30 10.30 10.12 10.21 629,194 -0.03(-0.25%)
Sep 20, 2007 10.37 10.39 10.14 10.24 600,578 -0.16(-1.52%)
Sep 19, 2007 11.17 11.17 9.993 10.40 1,538,293 -1.37(-11.66%)
Sep 18, 2007 11.16 11.81 11.02 11.77 280,445 +0.70(+6.28%)
Sep 17, 2007 10.97 11.27 10.93 11.07 165,182 +0.06(+0.57%)
Sep 14, 2007 11.12 11.14 10.83 11.01 382,157 -0.22(-1.97%)
Sep 13, 2007 11.51 11.51 11.18 11.23 215,947 -0.20(-1.77%)
Sep 12, 2007 11.66 11.79 11.40 11.43 127,580 -0.26(-2.22%)
Sep 11, 2007 11.53 11.82 11.29 11.69 157,796 +0.22(+1.93%)
Sep 10, 2007 11.69 11.69 11.16 11.47 177,619 -0.06(-0.49%)
Sep 07, 2007 11.69 11.75 11.30 11.53 141,509 -0.28(-2.41%)
Sep 06, 2007 11.77 12.02 11.73 11.81 100,347 +0.11(+0.92%)
Sep 05, 2007 12.06 12.27 11.54 11.71 228,410 -0.46(-3.79%)
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.