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 (%)
Aug 31, 2004 2.024 2.048 1.992 2.032 394,977 -0.01(-0.39%)
Aug 30, 2004 2.008 2.049 1.937 2.040 154,322 +0.02(+1.18%)
Aug 27, 2004 2.016 2.032 1.992 2.016 138,827 -0.02(-1.16%)
Aug 26, 2004 2.032 2.048 2.024 2.040 878,501 +0.00(+0.00%)
Aug 25, 2004 1.984 2.106 1.976 2.040 858,895 +0.08(+4.03%)
Aug 24, 2004 1.787 1.976 1.787 1.961 757,699 +0.19(+10.71%)
Aug 23, 2004 1.676 1.795 1.597 1.771 701,410 +0.10(+6.16%)
Aug 20, 2004 1.629 1.668 1.613 1.668 412,370 +0.03(+1.93%)
Aug 19, 2004 1.597 1.636 1.557 1.636 208,082 +0.05(+2.98%)
Aug 18, 2004 1.542 1.621 1.542 1.589 232,749 +0.08(+5.02%)
Aug 17, 2004 1.534 1.589 1.513 1.513 124,596 -0.07(-4.30%)
Aug 16, 2004 1.589 1.613 1.535 1.581 143,254 +0.00(+0.00%)
Aug 13, 2004 1.573 1.597 1.534 1.581 134,716 +0.00(+0.00%)
Aug 12, 2004 1.583 1.583 1.549 1.581 31,307 -0.04(-2.44%)
Aug 11, 2004 1.526 1.636 1.502 1.621 252,672 +0.04(+2.50%)
Aug 10, 2004 1.557 1.700 1.549 1.581 234,646 -0.01(-0.50%)
Aug 09, 2004 1.534 1.629 1.524 1.589 219,151 +0.02(+1.00%)
Aug 06, 2004 1.478 1.636 1.455 1.573 430,396 +0.07(+4.74%)
Aug 05, 2004 1.399 1.581 1.399 1.502 239,390 +0.09(+6.74%)
Aug 04, 2004 1.383 1.407 1.368 1.407 92,973 +0.02(+1.14%)
Aug 03, 2004 1.368 1.415 1.352 1.391 79,058 -0.03(-2.22%)
Aug 02, 2004 1.383 1.439 1.360 1.423 126,810 +0.00(+0.00%)
Jul 30, 2004 1.344 1.478 1.281 1.423 97,400 +0.08(+5.88%)
Jul 29, 2004 1.478 1.510 1.344 1.344 202,074 -0.10(-7.10%)
Jul 28, 2004 1.431 1.478 1.383 1.447 354,499 +0.06(+3.98%)
Jul 27, 2004 1.328 1.431 1.328 1.391 179,305 +0.06(+4.14%)
Jul 26, 2004 1.320 1.336 1.257 1.336 385,490 +0.02(+1.20%)
Jul 23, 2004 1.304 1.344 1.273 1.320 290,304 -0.02(-1.76%)
Jul 22, 2004 1.383 1.383 1.067 1.344 1,023,021 -0.06(-4.49%)
Jul 21, 2004 1.629 1.629 1.312 1.407 1,271,266 -0.31(-17.97%)
Jul 20, 2004 1.763 1.763 1.534 1.715 666,624 -0.04(-2.08%)
Jul 19, 2004 1.708 1.882 1.692 1.752 1,103,977 +0.09(+5.52%)
Jul 16, 2004 1.636 1.779 1.534 1.660 1,175,446 +0.21(+14.13%)
Jul 15, 2004 1.447 1.463 1.415 1.455 337,106 +0.05(+3.78%)
Jul 14, 2004 1.352 1.421 1.352 1.402 285,560 +0.05(+3.68%)
Jul 13, 2004 1.304 1.376 1.304 1.352 345,961 +0.06(+4.91%)
Jul 12, 2004 1.194 1.312 1.170 1.289 510,720 +0.12(+10.14%)
Jul 09, 2004 1.170 1.178 1.154 1.170 240,022 +0.02(+1.37%)
Jul 08, 2004 1.107 1.170 1.107 1.154 335,525 +0.06(+5.80%)
Jul 07, 2004 1.044 1.091 1.044 1.091 168,237 +0.05(+4.55%)
Jul 06, 2004 0.9645 1.059 0.9645 1.044 404,148 +0.07(+7.32%)
Jul 02, 2004 0.9502 0.9803 0.9502 0.9724 220,732 +0.02(+2.16%)
Jul 01, 2004 0.9518 0.9518 0.9502 0.9518 161,280 +0.00(+0.00%)
Jun 30, 2004 0.9518 0.9518 0.9439 0.9518 201,441 +0.01(+0.84%)
Jun 29, 2004 0.9487 0.9518 0.9408 0.9439 73,859 -0.00(-0.50%)
Jun 28, 2004 0.9487 0.9487 0.9408 0.9487 114,524 +0.02(+1.69%)
Jun 25, 2004 0.9249 0.9328 0.9249 0.9328 18,104 +0.01(+0.85%)
Jun 24, 2004 0.9487 0.9487 0.9170 0.9249 81,715 +0.01(+0.86%)
Jun 23, 2004 0.9645 0.9645 0.9170 0.9170 27,705 -0.05(-4.92%)
Jun 22, 2004 0.8854 0.9803 0.8854 0.9645 203,418 +0.08(+8.93%)
Jun 21, 2004 0.8617 0.8854 0.8554 0.8854 111,947 +0.02(+2.75%)
Jun 18, 2004 0.8538 0.8617 0.8538 0.8617 212,045 +0.01(+0.93%)
Jun 17, 2004 0.8459 0.8538 0.8380 0.8538 100,335 +0.00(+0.00%)
Jun 16, 2004 0.9328 0.9328 0.8222 0.8538 192,773 -0.09(-9.24%)
Jun 15, 2004 0.9170 0.9487 0.9170 0.9408 305,559 +0.09(+10.19%)
Jun 14, 2004 0.7747 0.9091 0.7747 0.8538 230,877 +0.11(+14.16%)
Jun 10, 2004 0.7194 0.8696 0.7083 0.7479 510,454 +0.08(+11.29%)
Jun 09, 2004 0.6641 0.6799 0.6562 0.6720 164,790 +0.02(+2.41%)
Jun 08, 2004 0.6878 0.6957 0.6483 0.6562 168,547 -0.01(-1.66%)
Jun 07, 2004 0.5455 0.7115 0.5455 0.6672 806,172 +0.15(+29.05%)
Jun 04, 2004 0.4743 0.5218 0.4743 0.5170 621,023 +0.04(+9.00%)
Jun 03, 2004 0.4585 0.4822 0.4506 0.4743 163,057 +0.03(+7.14%)
Jun 02, 2004 0.4111 0.4427 0.4111 0.4427 65,618 +0.05(+12.00%)
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.