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 30, 2011 4.788 4.867 4.571 4.867 13,004 +0.03(+0.72%)
Dec 29, 2011 4.788 4.832 4.684 4.832 5,290 +0.04(+0.91%)
Dec 28, 2011 4.745 4.862 4.710 4.788 5,530 -0.08(-1.61%)
Dec 27, 2011 4.841 4.867 4.710 4.867 1,033 +0.01(+0.18%)
Dec 23, 2011 4.814 4.875 4.727 4.858 9,464 +0.16(+3.33%)
Dec 21, 2011 4.684 4.780 4.632 4.701 20,791 -0.01(-0.18%)
Dec 20, 2011 4.753 4.780 4.571 4.710 17,367 +0.01(+0.19%)
Dec 19, 2011 4.553 4.771 4.553 4.701 4,755 -0.05(-1.10%)
Dec 16, 2011 4.762 4.771 4.579 4.753 4,511 +0.03(+0.74%)
Dec 15, 2011 4.719 4.736 4.553 4.719 2,246 +0.10(+2.26%)
Dec 14, 2011 4.701 4.701 4.614 4.614 2,745 -0.11(-2.39%)
Dec 13, 2011 4.527 4.727 4.499 4.727 9,641 +0.25(+5.64%)
Dec 12, 2011 4.527 4.527 4.362 4.475 2,772 +0.01(+0.19%)
Dec 09, 2011 4.484 4.658 4.466 4.466 8,146 +0.08(+1.79%)
Dec 08, 2011 4.440 4.475 4.370 4.388 4,939 -0.06(-1.37%)
Dec 07, 2011 4.423 4.466 4.292 4.449 11,479 +0.03(+0.79%)
Dec 06, 2011 4.318 4.414 4.275 4.414 28,247 -0.03(-0.59%)
Dec 05, 2011 4.397 4.440 4.362 4.440 12,801 +0.01(+0.20%)
Dec 02, 2011 4.397 4.484 4.397 4.431 11,645 -0.09(-1.93%)
Dec 01, 2011 4.492 4.527 4.388 4.518 11,624 -0.09(-1.89%)
Nov 30, 2011 4.736 4.736 4.579 4.605 1,378 -0.03(-0.57%)
Nov 29, 2011 4.675 4.675 4.632 4.632 344 +0.07(+1.53%)
Nov 28, 2011 4.666 4.684 4.527 4.562 6,104 -0.26(-5.41%)
Nov 23, 2011 4.658 4.823 4.823 4.823 229 +0.00(+0.00%)
Nov 22, 2011 4.623 4.823 4.623 4.823 3,480 +0.02(+0.36%)
Nov 18, 2011 4.788 4.806 4.806 4.806 2,756 -0.02(-0.36%)
Nov 17, 2011 4.788 4.823 4.545 4.823 918 +0.06(+1.28%)
Nov 16, 2011 4.814 4.867 4.762 4.762 5,490 -0.05(-1.01%)
Nov 15, 2011 4.527 4.954 4.440 4.811 13,161 +0.33(+7.30%)
Nov 14, 2011 4.588 4.588 4.405 4.484 20,607 -0.13(-2.83%)
Nov 11, 2011 4.579 4.788 4.579 4.614 1,263 +0.00(+0.00%)
Nov 10, 2011 4.666 4.666 4.571 4.614 1,608 -0.04(-0.93%)
Nov 09, 2011 4.696 4.736 4.572 4.658 4,297 -0.13(-2.73%)
Nov 08, 2011 4.780 4.788 4.780 4.788 1,263 +0.00(+0.08%)
Nov 07, 2011 4.701 4.784 4.701 4.784 4,022 -0.16(-3.25%)
Nov 04, 2011 4.762 4.945 4.745 4.945 2,871 +0.10(+1.97%)
Nov 03, 2011 4.814 4.858 4.788 4.849 3,216 -0.09(-1.76%)
Nov 02, 2011 4.823 4.936 4.814 4.936 4,825 +0.10(+2.16%)
Nov 01, 2011 4.875 5.119 4.832 4.832 14,553 -0.06(-1.18%)
Oct 31, 2011 5.005 5.005 4.889 4.889 1,712 +0.05(+1.00%)
Oct 28, 2011 4.911 4.911 4.841 4.841 3,239 +0.00(+0.04%)
Oct 27, 2011 5.403 5.403 4.789 4.839 24,020 +0.18(+3.85%)
Oct 26, 2011 4.677 4.711 4.417 4.659 11,531 -0.06(-1.28%)
Oct 25, 2011 4.910 4.910 4.625 4.720 19,081 -0.16(-3.36%)
Oct 24, 2011 5.143 5.143 4.884 4.884 7,724 -0.13(-2.59%)
Oct 21, 2011 5.558 5.558 4.910 5.014 23,329 -0.56(-10.08%)
Oct 20, 2011 5.697 5.697 5.412 5.576 15,898 -0.04(-0.69%)
Oct 19, 2011 5.619 5.731 5.532 5.615 11,002 +0.00(+0.08%)
Oct 18, 2011 5.411 5.610 5.411 5.610 9,654 +0.09(+1.56%)
Oct 17, 2011 5.532 5.558 5.360 5.524 10,790 +0.02(+0.31%)
Oct 14, 2011 5.290 5.524 5.195 5.507 7,889 +0.28(+5.29%)
Oct 13, 2011 5.230 5.230 4.979 5.230 4,483 +0.01(+0.17%)
Oct 12, 2011 5.368 5.371 5.221 5.221 6,008 -0.10(-1.95%)
Oct 11, 2011 5.256 5.325 5.256 5.325 1,411 +0.14(+2.67%)
Oct 10, 2011 5.005 5.188 5.005 5.187 5,726 +0.16(+3.09%)
Oct 07, 2011 4.901 5.031 4.901 5.031 3,620 +0.10(+2.11%)
Oct 06, 2011 5.022 5.031 4.927 4.927 2,939 +0.04(+0.88%)
Oct 05, 2011 4.870 5.092 4.870 4.884 4,895 +0.11(+2.36%)
Oct 04, 2011 4.668 4.945 4.642 4.772 8,239 -0.01(-0.18%)
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.