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, 2005 2.095 2.261 2.089 2.261 111,182 +0.15(+6.95%)
Aug 30, 2005 2.134 2.134 2.103 2.114 65,394 -0.01(-0.66%)
Aug 29, 2005 2.215 2.233 2.032 2.128 344,073 -0.15(-6.53%)
Aug 26, 2005 2.357 2.357 2.266 2.277 102,207 -0.08(-3.36%)
Aug 25, 2005 2.302 2.405 2.302 2.356 66,428 +0.03(+1.15%)
Aug 24, 2005 2.338 2.356 2.296 2.329 94,408 +0.01(+0.55%)
Aug 23, 2005 2.359 2.376 2.288 2.316 75,868 -0.06(-2.72%)
Aug 22, 2005 2.427 2.429 2.356 2.381 104,686 -0.04(-1.83%)
Aug 19, 2005 2.400 2.449 2.370 2.425 39,798 +0.01(+0.52%)
Aug 18, 2005 2.387 2.424 2.356 2.413 74,577 +0.03(+1.06%)
Aug 17, 2005 2.394 2.416 2.373 2.387 39,099 -0.03(-1.18%)
Aug 16, 2005 2.463 2.463 2.387 2.416 88,998 -0.04(-1.55%)
Aug 15, 2005 2.487 2.487 2.387 2.454 118,019 +0.03(+1.11%)
Aug 12, 2005 2.395 2.451 2.373 2.427 101,043 +0.06(+2.33%)
Aug 11, 2005 2.378 2.395 2.356 2.372 110,432 +0.03(+1.08%)
Aug 10, 2005 2.338 2.376 2.288 2.346 91,423 +0.04(+1.78%)
Aug 09, 2005 2.372 2.421 2.253 2.305 69,530 -0.04(-1.62%)
Aug 08, 2005 2.376 2.395 2.343 2.343 88,514 -0.04(-1.85%)
Aug 05, 2005 2.372 2.395 2.351 2.387 90,158 +0.01(+0.60%)
Aug 04, 2005 2.410 2.410 2.340 2.373 89,855 +0.00(+0.13%)
Aug 03, 2005 2.421 2.438 2.348 2.370 168,607 -0.01(-0.40%)
Aug 02, 2005 2.253 2.440 2.250 2.380 462,924 +0.13(+5.61%)
Aug 01, 2005 2.214 2.293 2.214 2.253 245,822 +0.07(+3.11%)
Jul 29, 2005 2.253 2.256 2.146 2.185 349,541 -0.03(-1.50%)
Jul 28, 2005 2.188 2.250 2.188 2.218 82,044 +0.02(+0.79%)
Jul 27, 2005 2.296 2.296 2.178 2.201 98,700 +0.02(+1.02%)
Jul 26, 2005 2.142 2.210 2.142 2.179 143,861 -0.00(-0.07%)
Jul 25, 2005 2.278 2.310 2.155 2.180 279,997 -0.05(-2.20%)
Jul 22, 2005 2.198 2.291 2.198 2.229 305,739 +0.03(+1.45%)
Jul 21, 2005 2.210 2.234 2.166 2.198 205,964 +0.03(+1.44%)
Jul 20, 2005 2.134 2.210 2.117 2.166 126,494 +0.03(+1.20%)
Jul 19, 2005 2.087 2.152 2.073 2.141 81,101 +0.05(+2.19%)
Jul 18, 2005 2.106 2.146 2.038 2.095 92,293 -0.05(-2.43%)
Jul 15, 2005 2.198 2.198 2.114 2.147 41,673 -0.03(-1.24%)
Jul 14, 2005 2.204 2.204 2.073 2.174 168,142 -0.01(-0.58%)
Jul 13, 2005 2.212 2.285 2.138 2.187 135,870 +0.02(+0.73%)
Jul 12, 2005 2.125 2.185 2.087 2.171 210,195 +0.06(+2.92%)
Jul 11, 2005 2.000 2.174 1.984 2.109 353,655 +0.12(+6.04%)
Jul 08, 2005 1.964 2.027 1.931 1.989 163,458 +0.04(+2.11%)
Jul 07, 2005 1.877 1.965 1.861 1.948 116,801 +0.01(+0.57%)
Jul 06, 2005 1.885 1.961 1.833 1.937 243,877 +0.05(+2.60%)
Jul 05, 2005 1.953 1.999 1.874 1.888 172,348 -0.07(-3.56%)
Jul 01, 2005 1.976 2.013 1.932 1.957 60,400 -0.01(-0.72%)
Jun 30, 2005 2.017 2.032 1.961 1.972 85,943 -0.03(-1.58%)
Jun 29, 2005 1.953 2.035 1.953 2.003 143,457 +0.02(+0.96%)
Jun 28, 2005 1.934 2.010 1.934 1.984 221,127 +0.03(+1.29%)
Jun 27, 2005 1.875 1.972 1.866 1.959 314,720 +0.08(+4.12%)
Jun 24, 2005 1.976 1.976 1.872 1.882 326,275 -0.10(-5.18%)
Jun 23, 2005 2.043 2.055 1.938 1.984 172,085 -0.06(-2.86%)
Jun 22, 2005 2.000 2.076 2.000 2.043 216,754 +0.03(+1.25%)
Jun 21, 2005 2.024 2.087 1.924 2.017 251,906 -0.03(-1.54%)
Jun 20, 2005 2.190 2.190 1.967 2.049 480,854 -0.12(-5.75%)
Jun 17, 2005 2.188 2.212 2.142 2.174 365,147 -0.01(-0.29%)
Jun 16, 2005 2.146 2.214 2.103 2.180 315,400 +0.07(+3.30%)
Jun 15, 2005 1.937 2.116 1.937 2.111 537,872 +0.21(+11.16%)
Jun 14, 2005 1.866 1.907 1.861 1.899 137,208 +0.02(+1.26%)
Jun 13, 2005 1.828 1.894 1.818 1.875 170,893 +0.03(+1.80%)
Jun 10, 2005 1.801 1.897 1.771 1.842 293,330 +0.03(+1.84%)
Jun 09, 2005 1.796 1.850 1.771 1.809 222,790 +0.00(+0.26%)
Jun 08, 2005 1.771 1.855 1.771 1.804 110,587 +0.00(+0.18%)
Jun 07, 2005 1.791 1.834 1.739 1.801 409,104 +0.01(+0.71%)
Jun 06, 2005 1.758 1.802 1.758 1.788 74,125 -0.01(-0.35%)
Jun 03, 2005 1.717 1.807 1.717 1.795 93,453 +0.06(+3.75%)
Jun 02, 2005 1.776 1.812 1.719 1.730 146,970 -0.05(-2.76%)
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.