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 (%)
Nov 30, 2010 4.350 4.730 4.316 4.604 34,641 +0.30(+6.86%)
Nov 29, 2010 4.496 4.604 4.274 4.308 52,078 -0.30(-6.59%)
Nov 26, 2010 4.781 4.798 4.561 4.612 32,617 -0.24(-4.88%)
Nov 24, 2010 4.502 4.849 4.849 4.849 104,297 +0.39(+8.71%)
Nov 23, 2010 4.452 4.561 4.409 4.460 20,192 -0.13(-2.76%)
Nov 22, 2010 4.519 4.958 4.519 4.587 40,866 -0.01(-0.18%)
Nov 19, 2010 4.722 4.730 4.553 4.595 13,057 -0.03(-0.73%)
Nov 18, 2010 4.823 4.958 4.460 4.629 70,491 -0.06(-1.26%)
Nov 17, 2010 5.018 5.060 4.671 4.688 52,791 -0.22(-4.54%)
Nov 16, 2010 4.874 5.043 4.435 4.911 90,635 +0.15(+3.09%)
Nov 15, 2010 4.942 4.942 4.680 4.764 26,613 -0.20(-4.08%)
Nov 12, 2010 4.984 5.060 4.882 4.967 20,002 -0.05(-1.01%)
Nov 11, 2010 5.305 5.305 4.916 5.018 21,169 -0.21(-4.04%)
Nov 10, 2010 5.161 5.229 4.760 5.229 64,028 +0.14(+2.65%)
Nov 09, 2010 5.355 5.509 5.043 5.094 55,419 -0.33(-6.02%)
Nov 08, 2010 5.524 5.727 5.372 5.420 38,588 -0.21(-3.66%)
Nov 05, 2010 5.820 5.964 5.598 5.626 30,126 -0.16(-2.77%)
Nov 04, 2010 5.913 6.014 5.769 5.786 18,588 -0.13(-2.14%)
Nov 03, 2010 5.913 6.251 5.524 5.913 21,318 +0.02(+0.29%)
Nov 02, 2010 5.921 5.997 5.693 5.896 7,007 -0.23(-3.73%)
Nov 01, 2010 6.251 6.467 6.006 6.124 31,300 -0.14(-2.19%)
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%)
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.