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, 2015 5.364 5.527 5.262 5.262 1,405 +0.00(+0.00%)
Jan 29, 2015 5.196 5.513 5.196 5.262 4,862 -0.10(-1.94%)
Jan 28, 2015 5.272 5.601 5.224 5.366 22,000 -0.16(-2.82%)
Jan 27, 2015 5.659 5.659 5.499 5.522 8,551 -0.13(-2.28%)
Jan 26, 2015 5.281 5.656 5.272 5.651 5,398 +0.42(+7.97%)
Jan 23, 2015 5.442 5.442 5.215 5.234 10,457 -0.06(-1.08%)
Jan 22, 2015 5.224 5.300 5.224 5.291 2,774 +0.07(+1.27%)
Jan 21, 2015 5.336 5.462 5.224 5.224 14,745 -0.09(-1.61%)
Jan 20, 2015 5.461 5.461 5.234 5.310 2,826 -0.04(-0.71%)
Jan 16, 2015 5.357 5.376 5.347 5.347 4,944 -0.08(-1.55%)
Jan 15, 2015 5.329 5.432 5.328 5.432 5,589 +0.07(+1.22%)
Jan 14, 2015 5.347 5.452 5.319 5.366 7,932 -0.10(-1.91%)
Jan 13, 2015 5.584 5.594 5.376 5.471 8,048 +0.02(+0.35%)
Jan 12, 2015 5.584 5.509 5.286 5.452 2,083 -0.06(-1.03%)
Jan 09, 2015 5.347 5.537 5.338 5.509 5,459 +0.10(+1.93%)
Jan 08, 2015 5.660 5.660 5.347 5.404 4,640 -0.19(-3.39%)
Jan 07, 2015 5.196 5.688 5.196 5.594 875 -0.08(-1.34%)
Jan 06, 2015 5.404 5.670 5.404 5.670 1,266 +0.12(+2.22%)
Jan 05, 2015 5.708 5.708 5.414 5.546 3,241 -0.09(-1.68%)
Jan 02, 2015 5.518 5.655 5.262 5.641 4,239 +0.21(+3.84%)
Dec 31, 2014 5.508 5.433 5.433 5.433 11,470 -0.13(-2.37%)
Dec 30, 2014 5.518 5.678 5.367 5.565 10,977 +0.06(+1.03%)
Dec 29, 2014 5.536 5.809 5.508 5.508 8,345 -0.06(-1.02%)
Dec 26, 2014 5.536 5.687 5.536 5.565 4,955 -0.00(-0.07%)
Dec 24, 2014 5.518 5.569 5.569 5.569 1,699 -0.11(-1.92%)
Dec 23, 2014 5.508 5.700 5.508 5.678 2,970 -0.05(-0.81%)
Dec 22, 2014 5.827 5.828 5.367 5.724 5,970 -0.03(-0.50%)
Dec 19, 2014 5.678 5.885 5.678 5.753 2,390 +0.12(+2.17%)
Dec 18, 2014 5.885 5.979 5.630 5.630 26,627 -0.24(-4.17%)
Dec 17, 2014 6.025 6.026 5.847 5.875 5,948 -0.02(-0.32%)
Dec 16, 2014 5.932 6.205 5.847 5.894 2,520 -0.06(-0.95%)
Dec 15, 2014 6.073 6.101 5.847 5.951 1,917 -0.06(-0.94%)
Dec 12, 2014 6.073 6.110 5.894 6.007 10,353 +0.03(+0.47%)
Dec 11, 2014 5.998 6.160 5.847 5.979 4,028 -0.04(-0.63%)
Dec 10, 2014 6.043 6.214 5.988 6.017 3,129 -0.02(-0.31%)
Dec 09, 2014 5.866 6.194 5.847 6.035 1,753 +0.06(+0.94%)
Dec 08, 2014 5.969 6.186 5.932 5.979 5,250 +0.04(+0.63%)
Dec 05, 2014 5.941 6.251 6.280 5.941 535 -0.34(-5.40%)
Dec 04, 2014 5.932 6.280 5.932 6.280 2,130 +0.08(+1.21%)
Dec 03, 2014 6.073 6.270 5.894 6.205 6,121 -0.08(-1.35%)
Dec 02, 2014 6.307 6.307 5.847 6.290 2,124 +0.15(+2.47%)
Dec 01, 2014 6.214 6.214 6.082 6.138 6,337 -0.21(-3.28%)
Nov 28, 2014 6.355 6.355 6.308 6.346 1,858 -0.11(-1.74%)
Nov 26, 2014 6.111 6.459 6.459 6.459 8,390 +0.17(+2.72%)
Nov 25, 2014 6.119 6.591 6.119 6.288 36,703 +0.17(+2.74%)
Nov 24, 2014 6.072 6.167 5.904 6.120 12,927 +0.10(+1.72%)
Nov 21, 2014 5.988 6.054 5.933 6.017 4,525 -0.06(-0.93%)
Nov 20, 2014 5.922 6.073 5.847 6.073 9,797 +0.07(+1.22%)
Nov 19, 2014 5.988 6.000 5.932 6.000 892 +0.07(+1.14%)
Nov 18, 2014 5.941 5.950 5.932 5.932 3,241 +0.08(+1.45%)
Nov 14, 2014 5.932 5.847 5.847 5.847 4,885 -0.12(-1.97%)
Nov 13, 2014 5.937 6.016 5.922 5.965 3,157 -0.04(-0.71%)
Nov 12, 2014 5.894 6.007 5.894 6.007 424 +0.05(+0.79%)
Nov 11, 2014 5.917 6.007 5.894 5.960 2,393 -0.08(-1.40%)
Nov 10, 2014 6.045 6.054 6.045 6.045 4,943 +0.00(+0.00%)
Nov 07, 2014 5.904 6.073 5.904 6.045 1,176 +0.11(+1.90%)
Nov 06, 2014 5.941 6.054 5.875 5.932 5,221 +0.07(+1.12%)
Nov 05, 2014 6.064 6.064 5.856 5.866 3,029 -0.24(-4.01%)
Nov 04, 2014 6.271 6.271 6.083 6.111 1,582 -0.14(-2.26%)
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.