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 (%)
Mar 31, 2005 2.368 2.449 2.346 2.375 126,206 -0.01(-0.53%)
Mar 30, 2005 2.300 2.465 2.277 2.387 386,844 +0.03(+1.14%)
Mar 29, 2005 2.421 2.451 2.261 2.361 493,592 -0.13(-5.09%)
Mar 28, 2005 2.680 2.680 2.462 2.487 176,538 -0.16(-6.15%)
Mar 24, 2005 2.625 2.685 2.625 2.650 130,785 +0.03(+1.27%)
Mar 23, 2005 2.637 2.642 2.593 2.617 181,746 -0.02(-0.78%)
Mar 22, 2005 2.601 2.686 2.534 2.637 248,004 +0.11(+4.51%)
Mar 21, 2005 2.625 2.625 2.506 2.523 144,174 -0.02(-0.87%)
Mar 18, 2005 2.501 2.580 2.500 2.546 148,807 +0.04(+1.51%)
Mar 17, 2005 2.474 2.553 2.474 2.508 118,373 -0.04(-1.43%)
Mar 16, 2005 2.479 2.572 2.479 2.544 146,262 -0.00(-0.06%)
Mar 15, 2005 2.546 2.579 2.457 2.546 192,767 -0.03(-1.29%)
Mar 14, 2005 2.582 2.623 2.427 2.579 490,386 -0.06(-2.22%)
Mar 11, 2005 2.555 2.656 2.555 2.637 293,991 +0.09(+3.72%)
Mar 10, 2005 2.569 2.642 2.405 2.543 442,748 -0.07(-2.60%)
Mar 09, 2005 2.800 2.805 2.574 2.610 772,857 -0.21(-7.35%)
Mar 08, 2005 2.914 2.917 2.783 2.818 293,365 -0.08(-2.62%)
Mar 07, 2005 2.848 2.941 2.808 2.893 386,281 +0.01(+0.38%)
Mar 04, 2005 2.767 2.963 2.729 2.882 355,853 +0.08(+2.82%)
Mar 03, 2005 2.702 2.832 2.699 2.803 342,416 +0.09(+3.32%)
Mar 02, 2005 2.972 2.972 2.648 2.713 977,461 -0.18(-6.30%)
Mar 01, 2005 3.126 3.154 2.846 2.896 1,012,927 -0.19(-6.13%)
Feb 28, 2005 3.045 3.159 2.980 3.085 1,923,444 +0.10(+3.23%)
Feb 25, 2005 2.656 2.995 2.640 2.988 2,417,524 +0.34(+12.77%)
Feb 24, 2005 2.642 2.674 2.631 2.650 249,996 -0.02(-0.83%)
Feb 23, 2005 2.693 2.719 2.652 2.672 159,072 -0.03(-1.05%)
Feb 22, 2005 2.776 2.811 2.601 2.701 350,746 -0.07(-2.68%)
Feb 18, 2005 2.783 2.822 2.748 2.775 208,184 +0.03(+1.27%)
Feb 17, 2005 2.799 2.799 2.735 2.740 177,638 -0.01(-0.29%)
Feb 16, 2005 2.696 2.795 2.696 2.748 300,565 +0.03(+0.99%)
Feb 15, 2005 2.799 2.799 2.509 2.721 466,668 -0.03(-1.26%)
Feb 14, 2005 2.762 2.838 2.716 2.756 283,289 +0.02(+0.87%)
Feb 11, 2005 2.756 2.806 2.640 2.732 370,080 +0.03(+1.23%)
Feb 10, 2005 2.677 2.718 2.648 2.699 206,030 +0.01(+0.35%)
Feb 09, 2005 2.697 2.712 2.538 2.689 282,145 -0.04(-1.33%)
Feb 08, 2005 2.756 2.765 2.699 2.726 243,605 -0.03(-1.10%)
Feb 07, 2005 2.783 2.783 2.697 2.756 298,187 +0.04(+1.58%)
Feb 04, 2005 2.701 2.800 2.680 2.713 538,466 +0.01(+0.35%)
Feb 03, 2005 2.497 2.718 2.459 2.704 849,578 +0.22(+8.92%)
Feb 02, 2005 2.356 2.512 2.332 2.482 655,789 +0.19(+8.13%)
Feb 01, 2005 2.324 2.348 2.261 2.296 183,593 -0.01(-0.62%)
Jan 31, 2005 2.269 2.329 2.218 2.310 268,869 +0.03(+1.53%)
Jan 28, 2005 2.253 2.277 2.174 2.275 242,312 +0.05(+2.20%)
Jan 27, 2005 2.215 2.259 2.201 2.226 202,896 -0.03(-1.19%)
Jan 26, 2005 2.372 2.372 2.182 2.253 526,882 -0.09(-4.01%)
Jan 25, 2005 2.451 2.451 2.269 2.347 527,901 +0.01(+0.30%)
Jan 24, 2005 2.432 2.520 2.228 2.340 1,307,978 -0.31(-11.64%)
Jan 21, 2005 2.569 2.726 2.553 2.648 199,301 +0.05(+1.89%)
Jan 20, 2005 2.633 2.685 2.542 2.599 246,777 -0.04(-1.56%)
Jan 19, 2005 2.664 2.688 2.640 2.640 117,607 -0.04(-1.53%)
Jan 18, 2005 2.648 2.765 2.587 2.682 396,239 +0.06(+2.17%)
Jan 14, 2005 2.569 2.648 2.568 2.625 327,303 +0.08(+2.98%)
Jan 13, 2005 2.411 2.598 2.357 2.549 437,011 +0.11(+4.40%)
Jan 12, 2005 2.427 2.487 2.300 2.441 885,500 -0.02(-0.83%)
Jan 11, 2005 2.685 2.686 2.452 2.462 561,909 -0.20(-7.60%)
Jan 10, 2005 2.498 2.685 2.451 2.664 480,206 +0.13(+5.31%)
Jan 07, 2005 2.530 2.667 2.509 2.530 250,145 +0.00(+0.06%)
Jan 06, 2005 2.623 2.623 2.495 2.528 297,375 -0.06(-2.14%)
Jan 05, 2005 2.626 2.719 2.498 2.584 509,303 -0.11(-4.00%)
Jan 04, 2005 2.696 2.838 2.648 2.691 465,764 -0.04(-1.39%)
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.