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 (%)
Oct 29, 2010 5.982 6.293 5.932 6.261 53,474 +0.23(+3.77%)
Oct 28, 2010 5.873 6.074 5.722 6.033 46,192 +0.19(+3.32%)
Oct 27, 2010 5.932 6.074 5.419 5.839 63,115 +0.02(+0.29%)
Oct 25, 2010 5.948 6.032 5.671 5.822 49,968 -0.14(-2.39%)
Oct 22, 2010 5.806 5.965 5.495 5.965 69,406 +0.25(+4.41%)
Oct 21, 2010 5.369 6.284 5.369 5.713 274,115 +0.38(+7.09%)
Oct 20, 2010 5.066 5.402 4.890 5.335 256,439 +1.72(+47.67%)
Oct 19, 2010 3.697 4.159 3.562 3.613 41,658 -0.07(-1.83%)
Oct 18, 2010 3.672 3.781 3.579 3.680 27,555 +0.07(+1.86%)
Oct 15, 2010 3.335 3.655 3.285 3.613 55,333 +0.33(+9.97%)
Oct 14, 2010 3.310 3.329 3.260 3.285 15,068 -0.01(-0.26%)
Oct 13, 2010 3.125 3.293 3.117 3.293 13,635 +0.17(+5.38%)
Oct 12, 2010 2.999 3.125 2.999 3.125 10,200 +0.13(+4.20%)
Oct 11, 2010 2.999 3.125 2.999 2.999 13,093 -0.13(-4.03%)
Oct 08, 2010 3.095 3.125 3.067 3.125 1,785 +0.02(+0.54%)
Oct 07, 2010 3.025 3.125 2.991 3.109 22,078 +0.08(+2.78%)
Oct 06, 2010 3.033 3.067 3.016 3.025 4,438 -0.05(-1.64%)
Oct 05, 2010 3.033 3.235 3.033 3.075 12,259 +0.04(+1.39%)
Oct 04, 2010 3.092 3.151 3.033 3.033 13,290 -0.24(-7.44%)
Oct 01, 2010 3.109 3.319 3.109 3.277 6,061 +0.22(+7.14%)
Sep 30, 2010 3.268 3.277 3.050 3.058 3,454 -0.22(-6.67%)
Sep 29, 2010 3.243 3.335 3.209 3.277 7,662 +0.06(+1.93%)
Sep 28, 2010 3.344 3.344 3.215 3.215 1,873 -0.13(-3.87%)
Sep 27, 2010 3.335 3.344 3.335 3.344 3,213 +0.01(+0.25%)
Sep 24, 2010 3.310 3.335 3.260 3.335 4,403 +0.04(+1.15%)
Sep 23, 2010 3.201 3.344 3.167 3.298 8,807 -0.01(-0.38%)
Sep 22, 2010 3.352 3.436 3.209 3.310 17,022 +0.11(+3.41%)
Sep 21, 2010 3.251 3.352 3.201 3.201 7,712 -0.05(-1.55%)
Sep 20, 2010 3.251 3.251 3.251 3.251 986 +0.05(+1.57%)
Sep 17, 2010 3.092 3.201 3.092 3.201 1,438 +0.01(+0.26%)
Sep 15, 2010 3.134 3.251 3.082 3.193 4,165 +0.00(+0.00%)
Sep 14, 2010 3.025 3.193 2.949 3.193 7,290 +0.09(+2.98%)
Sep 13, 2010 2.907 3.235 2.907 3.100 4,219 +0.05(+1.65%)
Sep 10, 2010 2.983 3.050 2.941 3.050 8,483 +0.15(+5.22%)
Sep 09, 2010 2.957 3.008 2.857 2.899 2,486 -0.06(-1.99%)
Sep 08, 2010 3.109 3.109 2.789 2.957 10,356 -0.13(-4.35%)
Sep 07, 2010 3.151 3.151 2.949 3.092 6,609 -0.07(-2.13%)
Sep 03, 2010 3.403 3.403 3.146 3.159 8,328 -0.24(-6.93%)
Sep 02, 2010 3.403 3.403 3.319 3.394 7,915 -0.01(-0.25%)
Sep 01, 2010 3.260 3.420 3.260 3.403 15,008 +0.21(+6.58%)
Aug 31, 2010 3.100 3.260 3.041 3.193 5,436 +0.09(+2.98%)
Aug 30, 2010 2.831 3.100 2.831 3.100 15,543 +0.31(+11.14%)
Aug 27, 2010 2.663 2.873 2.647 2.789 32,230 +0.15(+5.73%)
Aug 26, 2010 2.789 2.840 2.605 2.638 18,859 -0.07(-2.48%)
Aug 25, 2010 2.857 2.890 2.554 2.705 62,182 -0.23(-7.74%)
Aug 24, 2010 3.025 3.067 2.773 2.932 35,254 -0.18(-5.93%)
Aug 23, 2010 3.159 3.361 3.025 3.117 39,604 -0.32(-9.29%)
Aug 20, 2010 3.722 3.722 3.369 3.436 42,791 -0.27(-7.26%)
Aug 19, 2010 3.688 3.714 3.579 3.705 46,989 +0.14(+4.01%)
Aug 18, 2010 3.520 3.571 3.369 3.562 59,498 +0.13(+3.67%)
Aug 17, 2010 3.151 3.537 3.151 3.436 42,505 +0.29(+9.36%)
Aug 16, 2010 3.067 3.142 2.957 3.142 26,075 +0.08(+2.47%)
Aug 13, 2010 2.890 3.121 2.873 3.067 26,244 +0.21(+7.35%)
Aug 12, 2010 2.747 2.857 2.663 2.857 20,263 +0.17(+6.25%)
Aug 11, 2010 2.655 2.756 2.554 2.689 13,463 -0.07(-2.44%)
Aug 10, 2010 2.546 2.756 2.546 2.756 1,641 +0.15(+5.72%)
Aug 09, 2010 2.571 2.647 2.563 2.607 12,910 -0.04(-1.51%)
Aug 06, 2010 2.529 2.747 2.521 2.647 16,093 +0.01(+0.32%)
Aug 05, 2010 2.605 2.647 2.563 2.638 6,378 +0.03(+1.29%)
Aug 04, 2010 2.605 2.605 2.521 2.605 9,999 +0.06(+2.31%)
Aug 03, 2010 2.512 2.546 2.403 2.546 11,450 +0.08(+3.41%)
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.