Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wsi Industries Inc (NQ: WSCI )

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 (%)
Jan 30, 2004 2.368 2.368 2.193 2.352 1,904 +0.00(+0.00%)
Jan 29, 2004 2.319 2.352 2.176 2.352 14,996 +0.03(+1.45%)
Jan 28, 2004 2.378 2.394 2.302 2.319 2,856 -0.08(-3.50%)
Jan 27, 2004 2.394 2.521 2.394 2.403 37,373 +0.03(+1.42%)
Jan 26, 2004 2.386 2.420 2.369 2.369 1,071 +0.05(+2.17%)
Jan 23, 2004 2.327 2.428 2.319 2.319 3,689 +0.02(+0.73%)
Jan 22, 2004 2.354 2.428 2.294 2.302 8,926 -0.05(-2.11%)
Jan 21, 2004 2.226 2.352 2.226 2.352 476 -0.04(-1.79%)
Jan 20, 2004 2.226 2.428 2.226 2.394 6,903 +0.18(+7.95%)
Jan 16, 2004 2.168 2.252 2.168 2.218 1,904 +0.02(+0.76%)
Jan 15, 2004 2.361 2.512 2.184 2.201 34,135 -0.14(-6.09%)
Jan 14, 2004 2.210 2.352 2.210 2.344 13,348 +0.17(+7.72%)
Jan 13, 2004 2.174 2.176 2.174 2.176 357 +0.03(+1.57%)
Jan 12, 2004 2.268 2.268 2.134 2.142 9,771 -0.02(-0.78%)
Jan 09, 2004 2.302 2.302 2.092 2.159 17,478 -0.15(-6.55%)
Jan 08, 2004 2.342 2.352 2.302 2.310 6,397 -0.10(-4.21%)
Jan 07, 2004 2.386 2.437 2.352 2.412 9,045 +0.10(+4.36%)
Jan 06, 2004 2.218 2.378 2.218 2.311 3,808 +0.07(+3.03%)
Jan 05, 2004 2.151 2.243 2.142 2.243 4,760 +0.09(+4.34%)
Jan 02, 2004 2.151 2.151 2.075 2.150 3,451 +0.06(+2.77%)
Dec 31, 2003 2.033 2.142 1.974 2.092 6,665 +0.06(+2.89%)
Dec 30, 2003 2.109 2.109 2.033 2.033 6,808 -0.11(-5.10%)
Dec 29, 2003 2.092 2.142 2.092 2.142 5,594 +0.04(+2.04%)
Dec 26, 2003 2.151 2.151 2.050 2.100 2,916 -0.01(-0.44%)
Dec 24, 2003 2.042 2.142 2.042 2.109 10,355 +0.09(+4.58%)
Dec 23, 2003 2.033 2.126 1.983 2.016 2,439 +0.06(+3.00%)
Dec 22, 2003 2.067 2.067 1.958 1.958 69,331 +0.02(+0.87%)
Dec 19, 2003 1.941 2.126 1.941 1.941 7,557 -0.13(-6.10%)
Dec 18, 2003 1.942 2.067 1.941 2.067 5,475 +0.13(+6.49%)
Dec 17, 2003 1.941 1.942 1.941 1.941 1,428 -0.03(-1.70%)
Dec 16, 2003 1.899 1.974 1.890 1.974 25,614 +0.07(+3.52%)
Dec 15, 2003 1.890 1.974 1.890 1.907 6,665 -0.04(-2.16%)
Dec 12, 2003 1.890 1.949 1.890 1.949 4,998 +0.02(+0.87%)
Dec 11, 2003 1.932 1.932 1.899 1.932 4,046 -0.06(-2.91%)
Dec 10, 2003 1.983 1.990 1.983 1.990 1,071 +0.01(+0.38%)
Dec 09, 2003 1.890 1.991 1.890 1.983 7,022 -0.03(-1.25%)
Dec 08, 2003 1.974 2.008 1.974 2.008 505 -0.01(-0.42%)
Dec 05, 2003 1.916 1.991 1.991 2.016 1,071 +0.10(+5.26%)
Dec 04, 2003 1.916 1.916 1.890 1.916 2,201 -0.02(-0.87%)
Dec 03, 2003 1.974 1.974 1.932 1.932 6,989 -0.04(-2.13%)
Dec 02, 2003 1.991 1.991 1.974 1.974 2,261 -0.01(-0.42%)
Dec 01, 2003 1.924 2.016 1.907 1.983 12,378 +0.04(+2.16%)
Nov 28, 2003 1.941 1.941 1.941 1.941 0 +0.00(+0.00%)
Nov 26, 2003 1.958 2.008 1.932 1.941 13,594 +0.01(+0.43%)
Nov 25, 2003 1.958 1.958 1.932 1.932 3,451 -0.04(-2.13%)
Nov 24, 2003 1.949 2.016 1.949 1.974 2,320 -0.03(-1.67%)
Nov 21, 2003 1.967 2.008 2.008 2.008 714 +0.04(+2.09%)
Nov 20, 2003 2.016 2.016 1.958 1.967 9,283 +0.02(+0.90%)
Nov 19, 2003 1.949 1.949 1.949 1.949 542 -0.06(-2.93%)
Nov 18, 2003 1.983 2.008 1.983 2.008 1,190 -0.01(-0.42%)
Nov 17, 2003 2.050 2.050 1.823 2.016 9,224 -0.03(-1.64%)
Nov 14, 2003 2.050 2.050 2.050 2.050 238 +0.02(+0.83%)
Nov 13, 2003 2.016 2.033 2.016 2.033 3,927 +0.03(+1.30%)
Nov 12, 2003 2.016 2.016 2.007 2.007 2,404 +0.04(+2.09%)
Nov 11, 2003 1.974 2.058 1.966 1.966 12,526 +0.03(+1.74%)
Nov 10, 2003 2.033 2.033 1.899 1.932 12,378 -0.17(-8.00%)
Nov 07, 2003 1.932 2.100 1.823 2.100 11,436 +0.15(+7.76%)
Nov 06, 2003 2.218 2.218 1.949 1.949 33,921 -0.27(-12.12%)
Nov 05, 2003 2.226 2.268 2.210 2.218 12,317 -0.08(-3.65%)
Nov 04, 2003 2.327 2.327 2.302 2.302 4,165 -0.08(-3.52%)
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.