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 (%)
Dec 31, 2010 8.098 8.136 7.964 7.989 114,167 -0.10(-1.19%)
Dec 30, 2010 8.187 8.238 8.034 8.085 47,831 -0.04(-0.55%)
Dec 29, 2010 8.053 8.174 7.982 8.130 182,338 +0.12(+1.44%)
Dec 28, 2010 7.995 8.142 7.926 8.014 72,441 +0.02(+0.24%)
Dec 27, 2010 7.848 8.002 7.816 7.995 97,417 +0.11(+1.38%)
Dec 23, 2010 7.950 7.976 7.855 7.887 63,967 -0.08(-1.04%)
Dec 22, 2010 7.938 8.053 7.797 7.970 120,504 +0.06(+0.81%)
Dec 21, 2010 7.957 7.995 7.815 7.906 152,939 +0.02(+0.24%)
Dec 20, 2010 7.650 7.957 7.619 7.887 88,578 +0.27(+3.52%)
Dec 17, 2010 7.561 7.650 7.446 7.619 151,828 +0.06(+0.76%)
Dec 16, 2010 7.344 7.797 7.325 7.561 154,389 +0.22(+3.04%)
Dec 15, 2010 7.465 7.599 7.306 7.338 134,504 -0.16(-2.13%)
Dec 14, 2010 7.395 7.536 7.319 7.497 67,478 +0.15(+2.09%)
Dec 13, 2010 7.835 7.835 7.338 7.344 134,036 -0.50(-6.42%)
Dec 10, 2010 7.631 7.899 7.485 7.848 97,649 +0.23(+3.02%)
Dec 09, 2010 7.440 7.701 7.402 7.619 96,149 +0.24(+3.20%)
Dec 08, 2010 7.159 7.402 7.108 7.382 91,001 +0.26(+3.67%)
Dec 07, 2010 7.146 7.217 7.019 7.121 158,901 -0.05(-0.71%)
Dec 06, 2010 7.153 7.185 7.051 7.172 80,265 -0.02(-0.27%)
Dec 03, 2010 7.210 7.229 7.019 7.191 71,657 -0.03(-0.35%)
Dec 02, 2010 6.878 7.325 6.738 7.217 245,237 +0.29(+4.24%)
Dec 01, 2010 6.732 6.955 6.642 6.923 279,490 +0.31(+4.63%)
Nov 30, 2010 6.566 6.649 6.502 6.617 157,513 +0.01(+0.10%)
Nov 29, 2010 6.515 6.642 6.438 6.610 145,635 +0.04(+0.68%)
Nov 26, 2010 6.559 6.617 6.515 6.566 75,144 +0.01(+0.10%)
Nov 24, 2010 6.291 6.559 6.559 6.559 216,538 +0.29(+4.68%)
Nov 23, 2010 6.253 6.393 6.036 6.266 181,867 -0.05(-0.81%)
Nov 22, 2010 5.621 6.387 5.621 6.317 384,448 +0.69(+12.25%)
Nov 19, 2010 5.679 5.679 5.577 5.628 45,131 -0.04(-0.68%)
Nov 18, 2010 5.602 5.717 5.519 5.666 112,315 +0.15(+2.66%)
Nov 17, 2010 5.538 5.704 5.494 5.519 119,742 -0.02(-0.35%)
Nov 16, 2010 5.424 5.545 5.344 5.538 458,277 +0.10(+1.88%)
Nov 15, 2010 5.507 5.526 5.392 5.436 45,151 -0.04(-0.81%)
Nov 12, 2010 5.558 5.558 5.455 5.481 92,808 -0.10(-1.83%)
Nov 11, 2010 5.609 5.755 5.487 5.583 65,671 -0.06(-1.02%)
Nov 10, 2010 5.692 5.763 5.615 5.641 89,075 -0.04(-0.67%)
Nov 09, 2010 5.736 5.743 5.647 5.679 67,952 -0.03(-0.56%)
Nov 08, 2010 5.704 5.753 5.634 5.711 434,211 -0.01(-0.11%)
Nov 05, 2010 5.838 5.838 5.660 5.717 85,708 -0.10(-1.65%)
Nov 04, 2010 5.781 5.838 5.762 5.813 102,686 +0.14(+2.47%)
Nov 03, 2010 5.685 5.743 5.615 5.672 52,525 -0.01(-0.22%)
Nov 02, 2010 5.628 5.743 5.532 5.685 91,531 +0.13(+2.30%)
Nov 01, 2010 5.519 5.647 5.481 5.558 76,178 +0.08(+1.40%)
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%)
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.