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, 2010 5.060 5.330 5.051 5.212 13,639 +0.04(+0.82%)
Dec 30, 2010 5.102 5.170 5.051 5.170 12,727 +0.09(+1.83%)
Dec 29, 2010 5.186 5.187 5.043 5.077 10,533 -0.20(-3.84%)
Dec 28, 2010 5.364 5.364 5.153 5.279 12,738 -0.08(-1.57%)
Dec 27, 2010 5.186 5.364 5.186 5.364 2,284 +0.10(+1.93%)
Dec 23, 2010 5.246 5.322 5.213 5.263 3,458 +0.05(+0.97%)
Dec 22, 2010 5.260 5.415 5.212 5.212 6,905 -0.03(-0.64%)
Dec 21, 2010 5.161 5.398 5.068 5.246 10,262 +0.02(+0.32%)
Dec 20, 2010 5.246 5.313 5.052 5.229 21,222 -0.19(-3.43%)
Dec 17, 2010 5.144 5.415 5.144 5.415 9,745 +0.19(+3.72%)
Dec 16, 2010 5.018 5.279 5.018 5.220 8,499 +0.27(+5.46%)
Dec 15, 2010 5.136 5.136 4.942 4.950 8,972 -0.15(-2.92%)
Dec 14, 2010 4.925 5.161 4.773 5.099 10,329 -0.03(-0.56%)
Dec 13, 2010 5.001 5.195 5.001 5.127 4,415 +0.03(+0.66%)
Dec 10, 2010 5.144 5.389 4.798 5.094 36,217 +0.02(+0.33%)
Dec 09, 2010 5.102 5.262 5.077 5.077 9,604 -0.07(-1.31%)
Dec 08, 2010 5.077 5.212 5.077 5.144 7,525 +0.10(+2.03%)
Dec 07, 2010 5.119 5.136 4.925 5.042 14,967 +0.07(+1.34%)
Dec 06, 2010 5.161 5.263 4.899 4.975 24,477 -0.24(-4.54%)
Dec 03, 2010 4.899 5.279 4.849 5.212 45,577 +0.41(+8.44%)
Dec 02, 2010 4.612 5.089 4.612 4.806 28,134 +0.06(+1.25%)
Dec 01, 2010 4.621 4.823 4.587 4.747 23,133 +0.14(+3.12%)
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%)
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.