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 (%)
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%)
Nov 03, 2003 2.344 2.361 2.336 2.386 8,569 -0.01(-0.35%)
Oct 31, 2003 2.386 2.394 2.386 2.394 2,499 +0.00(+0.00%)
Oct 30, 2003 2.403 2.394 2.394 2.394 1,309 -0.01(-0.35%)
Oct 29, 2003 2.377 2.428 2.327 2.403 6,784 +0.02(+0.70%)
Oct 28, 2003 2.386 2.386 2.386 2.386 238 -0.02(-0.70%)
Oct 27, 2003 2.379 2.411 2.379 2.403 9,045 +0.02(+1.02%)
Oct 24, 2003 2.369 2.394 2.369 2.379 2,261 +0.02(+0.75%)
Oct 23, 2003 2.327 2.386 2.327 2.361 1,666 +0.02(+0.72%)
Oct 22, 2003 2.285 2.378 2.268 2.344 29,517 +0.07(+2.95%)
Oct 21, 2003 2.294 2.310 2.277 2.277 10,831 -0.02(-0.73%)
Oct 20, 2003 2.327 2.369 2.294 2.294 11,783 -0.03(-1.09%)
Oct 17, 2003 2.386 2.386 2.285 2.319 9,045 +0.01(+0.36%)
Oct 16, 2003 2.437 2.437 2.310 2.310 19,103 -0.13(-5.17%)
Oct 15, 2003 2.437 2.437 2.437 2.437 357 +0.00(+0.00%)
Oct 14, 2003 2.394 2.437 2.394 2.437 6,070 -0.07(-2.68%)
Oct 13, 2003 2.437 2.505 2.378 2.504 6,248 -0.01(-0.33%)
Oct 10, 2003 2.394 2.512 2.394 2.512 4,284 +0.01(+0.34%)
Oct 09, 2003 2.469 2.521 2.469 2.504 2,737 +0.03(+1.02%)
Oct 08, 2003 2.470 2.521 2.470 2.479 2,261 +0.10(+4.20%)
Oct 07, 2003 2.370 2.463 2.370 2.379 476 -0.15(-5.95%)
Oct 06, 2003 2.512 2.529 2.461 2.529 4,879 +0.04(+1.72%)
Oct 03, 2003 2.379 2.487 2.379 2.486 1,785 +0.01(+0.31%)
Oct 02, 2003 2.445 2.479 2.445 2.479 3,570 +0.03(+1.37%)
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.