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 (%)
Jun 29, 2012 7.264 7.322 7.127 7.244 142,272 +0.14(+1.92%)
Jun 28, 2012 6.809 7.160 6.796 7.108 30,889 +0.22(+3.21%)
Jun 27, 2012 6.750 7.069 6.750 6.887 35,237 +0.13(+1.92%)
Jun 26, 2012 6.861 6.952 6.724 6.757 23,313 -0.12(-1.70%)
Jun 25, 2012 7.004 7.036 6.828 6.874 30,253 -0.27(-3.82%)
Jun 22, 2012 7.212 7.238 7.049 7.147 163,519 -0.06(-0.90%)
Jun 21, 2012 7.134 7.231 6.887 7.212 71,889 +0.05(+0.63%)
Jun 20, 2012 7.394 7.394 7.111 7.166 119,055 -0.25(-3.42%)
Jun 19, 2012 6.773 7.504 6.757 7.420 80,147 +0.69(+10.23%)
Jun 18, 2012 6.776 6.776 6.569 6.731 64,040 -0.11(-1.61%)
Jun 15, 2012 6.854 7.075 6.763 6.841 94,416 -0.04(-0.57%)
Jun 14, 2012 6.620 6.913 6.581 6.880 53,284 +0.27(+4.03%)
Jun 13, 2012 6.569 6.679 6.497 6.614 49,932 -0.02(-0.29%)
Jun 12, 2012 6.517 6.633 6.374 6.633 60,239 +0.17(+2.71%)
Jun 11, 2012 6.627 6.627 6.335 6.459 85,461 -0.12(-1.77%)
Jun 08, 2012 6.381 6.582 6.381 6.575 170,682 +0.16(+2.42%)
Jun 07, 2012 6.446 6.497 6.310 6.420 50,529 +0.08(+1.33%)
Jun 06, 2012 6.225 6.342 6.225 6.335 47,446 +0.13(+2.09%)
Jun 05, 2012 6.180 6.297 6.141 6.206 42,266 -0.01(-0.21%)
Jun 04, 2012 6.057 6.297 5.908 6.219 77,914 +0.19(+3.23%)
Jun 01, 2012 5.785 6.057 5.785 6.025 89,340 +0.11(+1.86%)
May 31, 2012 6.135 6.148 5.914 5.914 83,995 -0.23(-3.69%)
May 30, 2012 6.271 6.277 6.135 6.141 74,560 -0.17(-2.77%)
May 29, 2012 6.348 6.394 6.251 6.316 71,360 -0.02(-0.31%)
May 25, 2012 6.426 6.624 6.245 6.335 32,297 -0.07(-1.11%)
May 24, 2012 6.484 6.582 6.303 6.407 40,239 -0.07(-1.10%)
May 23, 2012 6.478 6.543 6.251 6.478 86,562 -0.04(-0.60%)
May 22, 2012 6.789 6.860 6.397 6.517 80,216 -0.25(-3.64%)
May 21, 2012 6.556 6.789 6.174 6.763 65,875 +0.25(+3.88%)
May 18, 2012 6.465 6.556 6.297 6.510 87,670 +0.03(+0.50%)
May 17, 2012 6.523 6.640 6.452 6.478 60,643 -0.05(-0.79%)
May 16, 2012 6.689 6.737 6.523 6.530 74,205 -0.10(-1.56%)
May 15, 2012 6.672 6.776 6.614 6.633 18,305 -0.05(-0.78%)
May 14, 2012 6.711 6.770 6.614 6.685 40,481 -0.12(-1.71%)
May 11, 2012 6.815 6.912 6.770 6.802 43,670 -0.10(-1.50%)
May 10, 2012 6.860 6.918 6.718 6.906 76,310 +0.12(+1.72%)
May 09, 2012 6.841 6.867 6.672 6.789 58,582 -0.16(-2.24%)
May 08, 2012 6.646 6.990 6.646 6.944 69,709 +0.22(+3.28%)
May 07, 2012 6.588 6.834 6.562 6.724 63,692 +0.10(+1.57%)
May 04, 2012 7.048 7.048 6.575 6.621 82,383 -0.48(-6.75%)
May 03, 2012 7.152 7.152 7.035 7.100 60,404 -0.07(-0.99%)
May 02, 2012 7.178 7.242 7.074 7.171 52,741 -0.08(-1.16%)
May 01, 2012 7.346 7.544 7.249 7.255 58,538 -0.11(-1.50%)
Apr 30, 2012 7.540 7.540 7.340 7.365 47,485 -0.21(-2.74%)
Apr 27, 2012 7.495 7.579 7.378 7.573 94,674 +0.09(+1.21%)
Apr 26, 2012 7.456 7.586 7.456 7.482 58,552 -0.01(-0.09%)
Apr 25, 2012 7.508 7.618 7.450 7.489 156,009 +0.09(+1.23%)
Apr 24, 2012 7.314 7.456 7.262 7.398 104,768 +0.08(+1.06%)
Apr 23, 2012 7.249 7.359 7.171 7.320 90,640 -0.08(-1.14%)
Apr 20, 2012 7.605 7.605 7.391 7.404 93,141 +0.03(+0.44%)
Apr 19, 2012 7.385 7.702 7.288 7.372 85,430 -0.03(-0.44%)
Apr 18, 2012 7.469 7.482 7.359 7.404 61,801 -0.11(-1.47%)
Apr 17, 2012 7.508 7.735 7.482 7.514 80,384 +0.09(+1.22%)
Apr 16, 2012 7.353 7.514 7.268 7.424 33,005 +0.14(+1.87%)
Apr 13, 2012 7.482 7.482 7.275 7.288 121,858 -0.21(-2.77%)
Apr 12, 2012 7.514 7.573 7.424 7.495 135,470 -0.04(-0.52%)
Apr 11, 2012 7.651 7.689 7.430 7.534 70,981 -0.02(-0.26%)
Apr 10, 2012 7.741 7.877 7.495 7.553 124,431 -0.19(-2.43%)
Apr 09, 2012 7.592 7.845 7.527 7.741 85,245 -0.03(-0.33%)
Apr 05, 2012 7.761 7.819 7.670 7.767 32,593 -0.05(-0.66%)
Apr 04, 2012 7.728 7.851 7.683 7.819 70,069 -0.01(-0.08%)
Apr 03, 2012 7.903 8.000 7.780 7.825 83,102 -0.11(-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.