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 31, 2018 5.295 5.478 5.217 5.420 11,709 +0.19(+3.55%)
Jan 30, 2018 5.185 5.234 5.185 5.234 1,019 +0.10(+1.90%)
Jan 29, 2018 5.283 5.283 5.136 5.136 4,477 +0.00(+0.00%)
Jan 26, 2018 5.116 5.136 5.087 5.136 2,758 -0.04(-0.69%)
Jan 25, 2018 5.038 5.185 5.038 5.171 1,155 -0.01(-0.26%)
Jan 24, 2018 5.234 5.234 5.165 5.185 1,186 +0.00(+0.00%)
Jan 23, 2018 5.038 5.234 5.038 5.185 4,095 -0.05(-0.93%)
Jan 22, 2018 5.234 5.234 5.136 5.234 2,976 +0.00(+0.00%)
Jan 19, 2018 5.136 5.234 5.136 5.234 1,142 +0.05(+0.94%)
Jan 18, 2018 5.185 5.185 4.989 5.185 10,553 -0.05(-0.93%)
Jan 17, 2018 5.087 5.234 5.038 5.234 2,528 +0.15(+2.88%)
Jan 16, 2018 5.136 5.136 4.940 5.087 14,541 -0.21(-3.95%)
Jan 12, 2018 5.296 5.296 5.296 0 -0.33(-5.85%)
Jan 11, 2018 5.576 5.772 5.478 5.625 28,188 +0.10(+1.77%)
Jan 10, 2018 5.332 5.527 5.136 5.527 19,882 +0.24(+4.63%)
Jan 09, 2018 5.516 5.516 5.234 5.283 33,207 -0.39(-6.90%)
Jan 08, 2018 5.772 5.870 5.625 5.674 30,571 -0.15(-2.52%)
Jan 05, 2018 6.310 6.408 5.120 5.821 45,900 -0.09(-1.49%)
Jan 04, 2018 5.870 5.958 5.772 5.909 20,476 -0.01(-0.17%)
Jan 03, 2018 5.857 5.967 5.723 5.919 47,282 +0.00(+0.00%)
Jan 02, 2018 5.919 6.036 5.438 5.919 76,638 +0.05(+0.83%)
Dec 29, 2017 5.870 5.870 5.870 0 +0.98(+20.00%)
Dec 28, 2017 4.818 4.989 4.778 4.891 16,136 +0.00(+0.00%)
Dec 27, 2017 4.647 4.916 4.549 4.891 20,629 +0.15(+3.09%)
Dec 26, 2017 4.500 4.858 4.314 4.745 7,807 +0.34(+7.78%)
Dec 22, 2017 4.451 4.495 4.084 4.402 25,682 -0.05(-1.10%)
Dec 21, 2017 4.451 4.549 4.060 4.451 35,187 +0.00(+0.00%)
Dec 20, 2017 4.304 4.451 4.304 4.451 18,318 +0.24(+5.81%)
Dec 19, 2017 4.060 4.304 4.060 4.207 2,882 +0.00(+0.05%)
Dec 18, 2017 4.255 4.255 4.167 4.204 1,564 -0.00(-0.05%)
Dec 15, 2017 4.257 4.265 4.207 4.207 5,862 +0.05(+1.18%)
Dec 14, 2017 4.011 4.274 3.913 4.158 8,771 +0.20(+4.94%)
Dec 13, 2017 3.962 4.060 3.620 3.962 8,742 +0.00(+0.00%)
Dec 12, 2017 4.255 4.255 3.764 3.962 10,503 -0.13(-3.13%)
Dec 11, 2017 4.207 4.238 4.080 4.090 7,855 -0.12(-2.77%)
Dec 08, 2017 4.158 4.321 4.109 4.207 12,412 +0.05(+1.18%)
Dec 07, 2017 4.207 4.207 3.864 4.158 21,844 -0.04(-1.05%)
Dec 06, 2017 3.473 4.251 3.473 4.202 102,405 +0.73(+20.99%)
Dec 05, 2017 3.473 3.664 3.424 3.473 9,827 +0.05(+1.43%)
Dec 04, 2017 3.228 3.522 3.228 3.424 18,201 +0.23(+7.30%)
Dec 01, 2017 3.082 3.191 3.058 3.191 4,742 +0.13(+4.37%)
Nov 30, 2017 3.067 3.067 3.033 3.058 3,417 +0.00(+0.14%)
Nov 29, 2017 3.052 3.057 2.989 3.053 4,900 -0.03(-0.92%)
Nov 28, 2017 3.077 3.082 3.077 3.082 3,829 +0.00(+0.00%)
Nov 27, 2017 3.082 3.082 3.082 3.082 160 +0.00(+0.00%)
Nov 24, 2017 3.130 3.130 3.082 3.082 508 +0.05(+1.61%)
Nov 22, 2017 3.082 3.082 3.033 3.033 3,080 -0.05(-1.59%)
Nov 21, 2017 3.082 3.175 2.837 3.082 23,479 +0.00(+0.00%)
Nov 20, 2017 3.130 3.130 3.082 3.082 3,115 -0.05(-1.56%)
Nov 17, 2017 3.179 3.179 3.033 3.130 9,319 +0.00(+0.00%)
Nov 16, 2017 3.130 3.179 3.082 3.130 3,510 +0.03(+0.91%)
Nov 15, 2017 3.102 3.102 3.102 3.102 189 +0.07(+2.29%)
Nov 14, 2017 3.033 3.033 3.033 3.033 285 +0.00(+0.00%)
Nov 13, 2017 3.033 3.052 3.033 3.033 1,316 -0.07(-2.19%)
Nov 10, 2017 3.101 3.101 3.101 3.101 494 +0.01(+0.46%)
Nov 09, 2017 3.086 3.086 3.086 3.086 1,737 +0.01(+0.48%)
Nov 08, 2017 3.033 3.072 3.033 3.072 2,235 +0.04(+1.29%)
Nov 07, 2017 3.130 3.130 3.033 3.033 4,755 -0.05(-1.74%)
Nov 06, 2017 3.082 3.126 3.082 3.086 2,548 -0.09(-2.92%)
Nov 03, 2017 3.130 3.179 2.984 3.179 10,368 -0.05(-1.52%)
Nov 02, 2017 3.228 3.228 3.228 3.228 555 -0.05(-1.49%)
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.