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 (%)
May 24, 2011 8.353 8.481 8.167 8.238 155,045 -0.08(-0.93%)
May 23, 2011 8.366 8.437 8.122 8.315 131,068 -0.18(-2.11%)
May 20, 2011 8.571 8.629 8.469 8.494 69,854 -0.13(-1.56%)
May 19, 2011 8.719 8.719 8.558 8.629 60,608 -0.02(-0.22%)
May 18, 2011 8.539 8.677 8.437 8.648 48,950 +0.12(+1.43%)
May 17, 2011 8.411 8.539 8.289 8.526 66,583 +0.11(+1.29%)
May 16, 2011 8.597 8.655 8.225 8.417 197,214 -0.23(-2.67%)
May 13, 2011 8.866 8.892 8.552 8.648 76,620 -0.22(-2.46%)
May 12, 2011 8.648 8.917 8.494 8.866 55,637 +0.15(+1.77%)
May 11, 2011 8.802 8.917 8.590 8.712 54,604 -0.15(-1.66%)
May 10, 2011 8.821 8.898 8.783 8.860 53,584 +0.06(+0.73%)
May 09, 2011 8.546 8.796 8.546 8.796 70,557 +0.29(+3.35%)
May 06, 2011 8.943 8.943 8.494 8.510 68,799 -0.30(-3.45%)
May 05, 2011 8.757 9.084 8.680 8.815 70,709 +0.01(+0.15%)
May 04, 2011 9.103 9.103 8.655 8.802 78,957 -0.18(-2.00%)
May 03, 2011 9.257 9.366 8.937 8.982 75,827 -0.33(-3.51%)
May 02, 2011 9.353 9.680 9.308 9.308 222,280 -0.26(-2.75%)
Apr 29, 2011 9.475 9.610 9.379 9.571 234,280 +0.12(+1.22%)
Apr 28, 2011 9.283 9.456 9.251 9.456 88,516 +0.12(+1.30%)
Apr 27, 2011 9.225 9.360 9.084 9.334 80,349 +0.09(+0.97%)
Apr 26, 2011 9.379 9.526 8.558 9.244 98,646 -0.06(-0.69%)
Apr 25, 2011 9.116 9.334 8.885 9.308 110,955 +0.06(+0.69%)
Apr 21, 2011 9.296 9.405 8.379 9.244 330,579 +0.72(+8.42%)
Apr 20, 2011 8.635 8.641 8.405 8.526 115,561 +0.04(+0.53%)
Apr 19, 2011 8.456 8.590 8.385 8.481 96,907 +0.06(+0.76%)
Apr 18, 2011 8.456 8.520 8.334 8.417 208,909 -0.09(-1.06%)
Apr 15, 2011 8.526 8.731 8.443 8.507 252,671 -0.05(-0.60%)
Apr 14, 2011 8.565 8.616 7.840 8.558 96,830 -0.05(-0.60%)
Apr 13, 2011 8.642 8.648 8.488 8.610 94,010 +0.05(+0.60%)
Apr 12, 2011 8.834 8.834 8.526 8.558 135,256 -0.36(-4.03%)
Apr 11, 2011 9.090 9.161 8.892 8.917 88,368 -0.17(-1.83%)
Apr 08, 2011 9.328 9.328 8.988 9.084 140,047 -0.17(-1.87%)
Apr 07, 2011 9.392 9.443 9.206 9.257 100,384 -0.12(-1.23%)
Apr 06, 2011 9.424 9.571 9.302 9.373 149,318 +0.03(+0.34%)
Apr 05, 2011 9.341 9.539 9.232 9.341 196,300 +0.01(+0.07%)
Apr 04, 2011 9.219 9.366 9.135 9.334 115,388 +0.12(+1.25%)
Apr 01, 2011 9.135 9.232 8.943 9.219 67,335 +0.15(+1.70%)
Mar 31, 2011 9.225 9.225 9.026 9.065 90,146 -0.15(-1.60%)
Mar 30, 2011 9.187 9.244 9.014 9.212 119,809 +0.12(+1.34%)
Mar 29, 2011 8.975 9.139 8.898 9.090 87,139 +0.13(+1.43%)
Mar 28, 2011 8.956 9.129 8.921 8.962 111,582 +0.01(+0.07%)
Mar 25, 2011 8.603 9.052 8.590 8.956 190,512 +0.38(+4.41%)
Mar 24, 2011 8.584 8.584 8.456 8.578 78,224 +0.07(+0.83%)
Mar 23, 2011 8.398 8.546 8.231 8.507 129,658 +0.07(+0.84%)
Mar 22, 2011 8.481 8.494 8.379 8.437 120,590 -0.07(-0.83%)
Mar 21, 2011 8.385 8.577 8.315 8.507 281,514 +0.22(+2.62%)
Mar 18, 2011 8.123 8.296 8.034 8.289 183,965 +0.23(+2.86%)
Mar 17, 2011 7.912 8.104 7.656 8.059 83,469 +0.29(+3.79%)
Mar 16, 2011 7.816 7.816 7.675 7.765 103,133 -0.03(-0.41%)
Mar 15, 2011 7.675 7.880 7.675 7.797 145,539 -0.17(-2.17%)
Mar 14, 2011 7.803 8.046 7.759 7.970 175,768 +0.06(+0.81%)
Mar 11, 2011 7.816 7.944 7.816 7.906 96,354 +0.08(+1.06%)
Mar 10, 2011 7.899 8.053 7.823 7.823 173,101 -0.20(-2.55%)
Mar 09, 2011 7.944 8.072 7.899 8.027 147,617 +0.10(+1.29%)
Mar 08, 2011 7.509 7.982 7.452 7.925 143,294 +0.42(+5.54%)
Mar 07, 2011 7.643 7.643 7.394 7.509 85,966 -0.20(-2.65%)
Mar 04, 2011 7.656 7.727 7.640 7.714 54,377 +0.05(+0.67%)
Mar 03, 2011 7.599 7.880 7.586 7.663 177,591 +0.13(+1.70%)
Mar 02, 2011 7.516 7.701 7.381 7.535 83,346 +0.03(+0.43%)
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.