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, 2004 2.092 2.226 2.008 2.126 62,011 +0.04(+2.02%)
Dec 30, 2004 2.016 2.084 2.016 2.084 29,636 +0.03(+1.64%)
Dec 29, 2004 2.100 2.100 1.991 2.050 39,753 -0.02(-0.81%)
Dec 28, 2004 2.117 2.117 1.983 2.067 58,797 -0.05(-2.38%)
Dec 27, 2004 2.260 2.260 2.058 2.117 100,812 -0.03(-1.18%)
Dec 23, 2004 1.916 2.596 1.916 2.142 666,173 +0.22(+11.35%)
Dec 22, 2004 1.949 1.949 1.907 1.924 12,854 -0.01(-0.44%)
Dec 21, 2004 1.966 1.974 1.924 1.932 16,663 -0.02(-1.16%)
Dec 20, 2004 1.941 1.958 1.932 1.955 6,070 -0.00(-0.13%)
Dec 17, 2004 2.008 2.008 1.941 1.958 1,309 -0.05(-2.51%)
Dec 16, 2004 1.941 2.008 1.941 2.008 5,356 +0.04(+2.14%)
Dec 15, 2004 1.941 1.974 1.941 1.966 13,330 -0.01(-0.43%)
Dec 14, 2004 2.109 2.109 1.932 1.974 8,212 +0.07(+3.52%)
Dec 13, 2004 1.932 1.958 1.907 1.907 11,783 -0.04(-2.16%)
Dec 10, 2004 2.176 2.176 1.949 1.949 9,640 -0.03(-1.70%)
Dec 09, 2004 1.899 1.983 1.890 1.983 3,927 -0.07(-3.28%)
Dec 08, 2004 1.890 2.050 1.890 2.050 3,927 +0.15(+7.96%)
Dec 07, 2004 1.958 1.966 1.899 1.899 18,567 -0.05(-2.59%)
Dec 06, 2004 2.025 2.033 1.949 1.949 9,997 -0.13(-6.45%)
Dec 03, 2004 1.932 2.134 1.932 2.084 15,711 -0.05(-2.36%)
Dec 02, 2004 2.100 2.134 2.026 2.134 15,115 -0.01(-0.39%)
Dec 01, 2004 2.159 2.176 2.109 2.142 12,140 -0.04(-1.92%)
Nov 30, 2004 1.983 2.184 1.899 2.184 36,183 +0.08(+4.00%)
Nov 29, 2004 1.974 2.226 1.974 2.100 103,788 +0.13(+6.38%)
Nov 26, 2004 1.991 2.226 1.874 1.974 34,040 +0.05(+2.62%)
Nov 24, 2004 1.806 1.974 1.714 1.924 31,303 +0.07(+3.62%)
Nov 23, 2004 1.916 1.916 1.848 1.857 20,948 -0.05(-2.64%)
Nov 22, 2004 1.899 1.916 1.857 1.907 15,354 +0.00(+0.00%)
Nov 19, 2004 1.865 1.907 1.764 1.907 27,494 +0.01(+0.44%)
Nov 18, 2004 1.857 2.016 1.857 1.899 6,665 -0.06(-3.00%)
Nov 17, 2004 1.890 2.058 1.840 1.958 75,817 +0.12(+6.39%)
Nov 16, 2004 1.832 1.983 1.823 1.840 27,375 -0.03(-1.79%)
Nov 15, 2004 1.916 2.126 1.840 1.874 25,470 -0.04(-2.15%)
Nov 12, 2004 2.016 2.184 1.823 1.915 73,675 -0.13(-6.21%)
Nov 11, 2004 2.016 2.428 2.016 2.042 241,141 +0.08(+4.29%)
Nov 10, 2004 1.739 2.437 1.731 1.958 360,045 +0.15(+8.37%)
Nov 09, 2004 1.731 1.806 1.731 1.806 28,446 -0.04(-2.27%)
Nov 08, 2004 1.714 1.874 1.714 1.848 8,807 -0.03(-1.39%)
Nov 05, 2004 1.924 1.924 1.832 1.874 14,520 -0.03(-1.33%)
Nov 04, 2004 1.932 1.949 1.900 1.900 7,022 +0.01(+0.49%)
Nov 03, 2004 1.848 1.890 1.848 1.890 5,118 -0.02(-1.27%)
Nov 02, 2004 1.899 1.915 1.848 1.915 2,023 -0.03(-1.34%)
Nov 01, 2004 1.848 1.949 1.823 1.941 3,927 +0.01(+0.43%)
Oct 29, 2004 1.890 1.958 1.882 1.932 10,831 +0.07(+3.60%)
Oct 28, 2004 1.832 2.008 1.832 1.865 23,923 -0.07(-3.48%)
Oct 27, 2004 1.932 2.008 1.932 1.932 3,213 -0.03(-1.67%)
Oct 26, 2004 1.874 1.965 1.848 1.965 5,713 +0.08(+4.42%)
Oct 25, 2004 2.016 2.016 1.815 1.882 27,256 -0.13(-6.24%)
Oct 22, 2004 2.016 2.016 1.916 2.007 2,023 -0.02(-0.91%)
Oct 21, 2004 2.025 2.026 2.025 2.026 1,785 +0.01(+0.46%)
Oct 20, 2004 2.016 2.016 1.924 2.016 10,116 +0.01(+0.42%)
Oct 19, 2004 2.016 2.016 1.983 2.008 2,618 -0.01(-0.46%)
Oct 18, 2004 1.941 2.017 1.941 2.017 8,569 +0.00(+0.04%)
Oct 15, 2004 2.000 2.016 2.000 2.016 3,094 +0.00(+0.00%)
Oct 14, 2004 2.016 2.033 2.008 2.016 833 -0.08(-3.61%)
Oct 13, 2004 2.016 2.092 2.016 2.092 2,023 +0.09(+4.62%)
Oct 12, 2004 2.100 2.100 1.958 2.000 9,164 -0.08(-4.03%)
Oct 11, 2004 2.051 2.100 2.050 2.084 3,808 +0.03(+1.64%)
Oct 08, 2004 1.983 2.075 1.974 2.050 6,308 +0.03(+1.67%)
Oct 07, 2004 2.000 2.016 1.949 2.016 1,785 -0.01(-0.46%)
Oct 06, 2004 2.050 2.050 2.026 2.026 1,785 -0.02(-0.78%)
Oct 05, 2004 2.016 2.042 2.000 2.042 7,141 +0.05(+2.53%)
Oct 04, 2004 1.890 1.991 1.890 1.991 23,090 +0.14(+7.73%)
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.