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 28, 2004 1.225 1.225 1.225 1.225 0 +0.00(+0.00%)
May 27, 2004 1.225 1.225 1.225 1.225 2,000 +0.00(+0.00%)
May 26, 2004 1.350 1.350 1.225 1.225 1,900 -0.02(-2.00%)
May 25, 2004 1.350 1.350 1.250 1.250 4,550 +0.05(+4.17%)
May 24, 2004 1.225 1.275 1.200 1.200 2,300 -0.07(-5.88%)
May 21, 2004 1.225 1.275 1.225 1.275 3,600 +0.15(+13.33%)
May 20, 2004 1.225 1.225 1.125 1.125 32,148 -0.05(-4.26%)
May 19, 2004 1.150 1.215 1.150 1.175 9,800 +0.03(+2.17%)
May 18, 2004 1.200 1.200 1.125 1.150 5,050 -0.05(-4.17%)
May 17, 2004 1.310 1.310 1.200 1.200 16,790 -0.11(-8.40%)
May 14, 2004 1.310 1.310 1.300 1.310 1,700 +0.04(+2.75%)
May 13, 2004 1.275 1.275 1.275 1.275 100 -0.05(-3.77%)
May 12, 2004 1.355 1.355 1.300 1.325 30,188 -0.02(-1.49%)
May 11, 2004 1.375 1.425 1.300 1.345 48,600 +0.02(+1.51%)
May 10, 2004 1.350 1.350 1.325 1.325 1,400 -0.05(-3.64%)
May 07, 2004 1.425 1.425 1.325 1.375 26,074 -0.05(-3.51%)
May 06, 2004 1.275 1.425 1.275 1.425 55,400 +0.11(+8.78%)
May 05, 2004 1.325 1.340 1.275 1.310 25,207 +0.06(+4.80%)
May 04, 2004 1.275 1.450 1.225 1.250 96,492 +0.00(+0.00%)
May 03, 2004 1.050 1.275 1.000 1.250 79,393 +0.12(+11.11%)
Apr 30, 2004 1.125 1.125 1.125 1.125 0 +0.00(+0.00%)
Apr 29, 2004 1.100 1.175 1.050 1.125 33,860 +0.05(+4.65%)
Apr 28, 2004 0.9500 1.125 0.9250 1.075 43,150 +0.12(+13.16%)
Apr 27, 2004 0.9750 0.9750 0.8500 0.9500 43,281 +0.00(+0.00%)
Apr 26, 2004 0.9500 0.9750 0.9250 0.9500 28,500 +0.05(+5.56%)
Apr 23, 2004 0.9250 0.9250 0.9000 0.9000 1,500 -0.03(-2.70%)
Apr 22, 2004 0.9250 0.9250 0.9250 0.9250 2,200 +0.03(+2.78%)
Apr 21, 2004 0.9000 1.000 0.8750 0.9000 13,950 +0.02(+1.69%)
Apr 20, 2004 0.8575 0.9000 0.8575 0.8850 71,788 +0.06(+7.27%)
Apr 19, 2004 0.8500 0.8575 0.8250 0.8250 10,000 -0.03(-2.94%)
Apr 16, 2004 0.8500 0.8500 0.8500 0.8500 2,200 +0.04(+4.94%)
Apr 15, 2004 0.8750 0.9250 0.8000 0.8100 30,067 -0.06(-7.38%)
Apr 14, 2004 0.8750 0.8750 0.8745 0.8745 4,900 +0.02(+2.88%)
Apr 13, 2004 0.8500 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 12, 2004 0.9000 0.9000 0.8000 0.8500 8,800 -0.05(-5.03%)
Apr 08, 2004 0.8950 0.8950 0.8950 0.8950 0 +0.00(+0.00%)
Apr 07, 2004 0.8750 0.8950 0.8750 0.8950 7,500 -0.01(-0.56%)
Apr 06, 2004 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Apr 05, 2004 0.9750 0.9750 0.9000 0.9000 10,588 -0.07(-7.69%)
Apr 02, 2004 0.9500 0.9750 0.9500 0.9750 57,500 +0.04(+4.28%)
Apr 01, 2004 0.8750 0.9500 0.8750 0.9350 74,920 +0.06(+6.86%)
Mar 31, 2004 0.9250 0.9250 0.8750 0.8750 39,691 -0.03(-3.31%)
Mar 30, 2004 0.9000 0.9150 0.9000 0.9050 23,975 +0.00(+0.00%)
Mar 29, 2004 0.9050 0.9350 0.9050 0.9050 36,294 +0.01(+0.56%)
Mar 26, 2004 0.8250 0.9250 0.8250 0.9000 87,512 +0.08(+9.09%)
Mar 25, 2004 0.7550 0.8250 0.7500 0.8250 53,891 +0.08(+10.74%)
Mar 24, 2004 0.7300 0.7450 0.7300 0.7450 6,000 -0.01(-0.67%)
Mar 23, 2004 0.7250 0.7600 0.7250 0.7500 44,380 +0.10(+15.38%)
Mar 22, 2004 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 19, 2004 0.6500 0.7250 0.6500 0.6500 25,000 +0.00(+0.00%)
Mar 18, 2004 0.6750 0.7000 0.6500 0.6500 9,350 +0.05(+8.33%)
Mar 17, 2004 0.6000 0.6000 0.6000 0.6000 100 -0.05(-7.69%)
Mar 16, 2004 0.6000 0.6500 0.6000 0.6500 2,500 +0.00(+0.00%)
Mar 15, 2004 0.6750 0.6750 0.6500 0.6500 3,631 +0.00(+0.00%)
Mar 12, 2004 0.6500 0.6750 0.6250 0.6500 19,500 +0.00(+0.00%)
Mar 11, 2004 0.6500 0.6500 0.6050 0.6500 2,950 +0.00(+0.00%)
Mar 10, 2004 0.6000 0.6500 0.5250 0.6500 12,800 +0.03(+4.00%)
Mar 09, 2004 0.6250 0.6250 0.6250 0.6250 1,800 +0.08(+14.68%)
Mar 08, 2004 0.5450 0.5450 0.5450 0.5450 0 +0.00(+0.00%)
Mar 05, 2004 0.6000 0.7200 0.6000 0.5450 16,092 -0.05(-9.17%)
Mar 04, 2004 0.5250 0.6000 0.5250 0.6000 12,100 +0.04(+8.11%)
Mar 03, 2004 0.5050 0.5550 0.4850 0.5550 20,992 +0.06(+11.00%)
Mar 02, 2004 0.5000 0.5000 0.4750 0.5000 9,550 +0.04(+8.70%)
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.