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, 2009 1.840 1.754 1.754 1.754 4,879 +0.07(+4.40%)
Dec 30, 2009 1.647 1.713 1.638 1.680 9,664 +0.02(+1.01%)
Dec 29, 2009 1.680 1.695 1.656 1.664 13,970 -0.02(-1.00%)
Dec 28, 2009 1.764 1.798 1.680 1.680 9,283 -0.10(-5.66%)
Dec 24, 2009 1.840 1.840 1.781 1.781 1,254 +0.05(+2.91%)
Dec 23, 2009 1.756 1.848 1.731 1.731 5,757 -0.03(-1.90%)
Dec 22, 2009 1.748 1.764 1.748 1.764 595 +0.03(+1.45%)
Dec 21, 2009 1.697 1.764 1.697 1.739 9,648 -0.07(-3.72%)
Dec 18, 2009 1.689 1.806 1.680 1.806 12,556 +0.19(+11.75%)
Dec 17, 2009 1.722 1.798 1.513 1.616 32,493 -0.16(-8.94%)
Dec 16, 2009 1.697 1.827 1.605 1.775 19,138 +0.08(+4.60%)
Dec 15, 2009 1.748 1.802 1.571 1.697 18,863 -0.14(-7.76%)
Dec 14, 2009 1.823 1.840 1.798 1.840 5,237 +0.04(+2.34%)
Dec 11, 2009 1.790 1.806 1.772 1.798 10,474 -0.01(-0.47%)
Dec 10, 2009 1.773 1.806 1.773 1.806 3,212 +0.03(+1.42%)
Dec 09, 2009 1.781 1.806 1.781 1.781 4,641 +0.03(+1.92%)
Dec 08, 2009 1.761 1.767 1.748 1.748 1,636 -0.10(-5.45%)
Dec 07, 2009 1.840 1.848 1.781 1.848 2,818 +0.04(+2.33%)
Dec 04, 2009 1.798 1.815 1.798 1.806 595 -0.04(-2.27%)
Dec 03, 2009 1.756 1.848 1.722 1.848 12,437 +0.05(+2.80%)
Dec 02, 2009 1.739 1.798 1.731 1.798 6,856 +0.07(+4.15%)
Dec 01, 2009 1.781 1.781 1.680 1.726 7,518 -0.08(-4.54%)
Nov 30, 2009 1.840 1.861 1.756 1.808 5,366 -0.02(-1.31%)
Nov 27, 2009 1.847 1.847 1.832 1.832 2,380 -0.07(-3.45%)
Nov 25, 2009 1.857 1.898 1.840 1.898 1,547 -0.04(-2.21%)
Nov 24, 2009 1.840 1.958 1.840 1.941 2,484 +0.11(+5.96%)
Nov 23, 2009 1.819 1.832 1.819 1.832 4,019 +0.05(+2.83%)
Nov 20, 2009 1.781 1.781 1.680 1.781 12,652 +0.00(+0.00%)
Nov 19, 2009 1.848 1.848 1.773 1.781 15,949 -0.09(-4.93%)
Nov 18, 2009 1.882 1.882 1.781 1.873 9,868 -0.02(-0.89%)
Nov 17, 2009 1.890 1.890 1.890 1.890 1,428 -0.00(-0.00%)
Nov 16, 2009 1.848 1.916 1.848 1.890 3,000 +0.04(+2.27%)
Nov 13, 2009 1.882 1.974 1.823 1.848 5,398 -0.01(-0.46%)
Nov 12, 2009 1.848 1.857 1.848 1.857 2,737 -0.04(-2.21%)
Nov 11, 2009 1.983 1.983 1.899 1.899 1,071 -0.09(-4.64%)
Nov 10, 2009 1.874 1.991 1.857 1.991 7,178 +0.11(+5.80%)
Nov 09, 2009 1.882 1.882 1.881 1.882 654 +0.01(+0.45%)
Nov 06, 2009 2.000 2.000 1.857 1.874 8,433 -0.14(-7.08%)
Nov 05, 2009 1.916 2.016 1.832 2.016 9,158 +0.17(+9.09%)
Nov 04, 2009 1.983 1.983 1.806 1.848 5,231 -0.13(-6.78%)
Nov 03, 2009 1.958 1.983 1.932 1.983 5,335 +0.04(+2.16%)
Nov 02, 2009 2.184 2.185 1.941 1.941 20,402 -0.24(-11.15%)
Oct 30, 2009 2.235 2.235 2.184 2.184 1,493 +0.06(+2.77%)
Oct 29, 2009 2.176 2.184 2.126 2.126 4,639 -0.03(-1.17%)
Oct 28, 2009 2.294 2.294 2.151 2.151 9,631 -0.13(-5.88%)
Oct 27, 2009 2.310 2.317 2.285 2.285 1,606 -0.07(-2.86%)
Oct 26, 2009 2.405 2.405 2.352 2.352 4,868 -0.06(-2.44%)
Oct 23, 2009 2.378 2.411 2.352 2.411 3,317 +0.03(+1.06%)
Oct 22, 2009 2.462 2.462 2.352 2.386 3,035 -0.05(-2.07%)
Oct 21, 2009 2.411 2.470 2.361 2.436 5,177 -0.04(-1.70%)
Oct 20, 2009 2.504 2.512 2.479 2.479 1,309 +0.05(+2.23%)
Oct 19, 2009 2.479 2.479 2.361 2.424 3,689 +0.01(+0.54%)
Oct 16, 2009 2.361 2.411 2.361 2.411 2,737 -0.06(-2.38%)
Oct 15, 2009 2.487 2.487 2.470 2.470 2,185 -0.02(-0.68%)
Oct 14, 2009 2.546 2.546 2.462 2.487 5,475 +0.02(+0.68%)
Oct 13, 2009 2.453 2.512 2.453 2.470 916 +0.01(+0.34%)
Oct 12, 2009 2.579 2.596 2.437 2.462 5,873 -0.03(-1.35%)
Oct 09, 2009 2.394 2.521 2.394 2.495 5,682 +0.03(+1.37%)
Oct 08, 2009 2.386 2.504 2.386 2.462 7,168 -0.04(-1.68%)
Oct 07, 2009 2.437 2.504 2.394 2.504 2,142 +0.07(+2.76%)
Oct 06, 2009 2.327 2.437 2.327 2.437 10,189 +0.10(+4.32%)
Oct 05, 2009 2.403 2.411 2.327 2.336 2,078 +0.03(+1.09%)
Oct 02, 2009 2.355 2.355 2.226 2.310 2,175 -0.04(-1.79%)
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.