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, 2015 4.313 4.216 4.216 4.216 5,571 -0.03(-0.68%)
Dec 30, 2015 4.216 4.304 4.168 4.245 18,121 -0.01(-0.23%)
Dec 29, 2015 4.157 4.342 4.139 4.255 12,351 -0.01(-0.23%)
Dec 28, 2015 4.362 4.362 4.139 4.265 8,539 +0.00(+0.00%)
Dec 24, 2015 4.352 4.265 4.265 4.265 1,031 +0.02(+0.52%)
Dec 23, 2015 4.168 4.361 4.119 4.243 26,951 +0.02(+0.50%)
Dec 22, 2015 4.265 4.265 4.168 4.222 22,645 -0.07(-1.74%)
Dec 21, 2015 4.304 4.304 4.168 4.296 8,403 +0.21(+5.04%)
Dec 18, 2015 4.216 4.245 4.052 4.090 10,202 -0.08(-1.86%)
Dec 17, 2015 4.168 4.216 4.168 4.168 5,637 -0.10(-2.27%)
Dec 16, 2015 4.333 4.333 4.168 4.265 14,318 +0.02(+0.53%)
Dec 15, 2015 4.187 4.265 4.071 4.242 4,062 +0.03(+0.62%)
Dec 14, 2015 4.197 4.333 4.294 4.216 3,499 -0.08(-1.81%)
Dec 11, 2015 4.225 4.339 4.202 4.294 1,064 -0.03(-0.67%)
Dec 10, 2015 4.178 4.323 4.120 4.323 13,597 +0.19(+4.69%)
Dec 09, 2015 4.168 4.236 4.129 4.129 4,081 -0.02(-0.50%)
Dec 08, 2015 4.053 4.168 4.053 4.150 3,503 -0.02(-0.42%)
Dec 07, 2015 4.052 4.168 4.052 4.168 874 +0.01(+0.23%)
Dec 04, 2015 4.023 4.158 4.023 4.158 8,269 +0.09(+2.11%)
Dec 03, 2015 3.975 4.139 3.974 4.072 4,239 +0.08(+1.98%)
Dec 02, 2015 4.119 4.119 3.993 3.993 15,666 -0.13(-3.06%)
Dec 01, 2015 3.994 4.119 3.994 4.119 9,760 +0.00(+0.00%)
Nov 30, 2015 4.023 4.119 3.993 4.119 2,646 +0.04(+0.95%)
Nov 27, 2015 4.110 4.110 4.081 4.081 1,818 +0.01(+0.24%)
Nov 25, 2015 4.119 4.071 4.071 4.071 6,499 -0.05(-1.16%)
Nov 24, 2015 4.139 4.139 4.071 4.119 5,713 -0.02(-0.49%)
Nov 23, 2015 4.178 4.187 4.139 4.139 5,996 +0.00(+0.00%)
Nov 20, 2015 4.168 4.187 4.139 4.139 9,280 -0.03(-0.80%)
Nov 19, 2015 4.172 4.172 4.172 4.172 421 -0.04(-1.05%)
Nov 18, 2015 4.207 4.236 4.139 4.216 12,691 +0.03(+0.69%)
Nov 17, 2015 4.207 4.207 4.139 4.187 2,686 -0.01(-0.23%)
Nov 16, 2015 4.139 4.197 4.139 4.197 2,235 +0.06(+1.41%)
Nov 13, 2015 4.197 4.197 4.139 4.139 10,788 -0.08(-1.84%)
Nov 12, 2015 4.216 4.216 4.174 4.216 708 +0.08(+1.93%)
Nov 11, 2015 4.236 4.236 4.123 4.137 967 -0.00(-0.05%)
Nov 10, 2015 4.207 4.207 4.119 4.139 2,744 -0.00(-0.00%)
Nov 09, 2015 4.120 4.168 4.120 4.139 2,520 -0.07(-1.61%)
Nov 06, 2015 4.226 4.226 4.197 4.207 416 +0.14(+3.33%)
Nov 05, 2015 4.013 4.236 4.013 4.071 6,836 -0.05(-1.18%)
Nov 04, 2015 4.120 4.229 4.100 4.119 9,094 -0.10(-2.30%)
Nov 03, 2015 4.236 4.236 4.170 4.216 11,873 +0.08(+1.87%)
Nov 02, 2015 4.187 4.362 4.013 4.139 10,927 -0.16(-3.61%)
Oct 30, 2015 4.187 4.294 4.187 4.294 1,451 +0.10(+2.31%)
Oct 29, 2015 4.274 4.360 4.197 4.197 5,760 +0.00(+0.03%)
Oct 28, 2015 4.204 4.264 4.130 4.196 2,421 +0.02(+0.44%)
Oct 27, 2015 4.341 4.341 4.118 4.178 24,329 -0.16(-3.76%)
Oct 26, 2015 4.360 4.408 4.341 4.341 9,149 -0.07(-1.53%)
Oct 23, 2015 4.418 4.418 4.360 4.408 6,055 -0.02(-0.53%)
Oct 22, 2015 4.562 4.562 4.360 4.432 18,358 -0.01(-0.12%)
Oct 21, 2015 4.658 4.706 4.322 4.437 74,167 -0.69(-13.50%)
Oct 20, 2015 5.107 5.377 4.946 5.130 5,206 +0.19(+3.91%)
Oct 19, 2015 5.148 5.148 4.936 4.936 8,022 -0.12(-2.28%)
Oct 16, 2015 5.081 5.255 4.917 5.052 3,053 +0.19(+3.95%)
Oct 15, 2015 4.860 4.860 4.860 4.860 187 -0.16(-3.25%)
Oct 14, 2015 5.042 5.109 5.004 5.023 5,446 +0.01(+0.19%)
Oct 13, 2015 5.013 5.013 5.013 5.013 3,342 +0.02(+0.39%)
Oct 12, 2015 4.802 5.051 4.802 4.994 2,368 +0.05(+0.97%)
Oct 09, 2015 4.994 4.994 4.908 4.946 5,857 -0.05(-0.96%)
Oct 08, 2015 4.965 5.023 4.965 4.994 4,157 +0.08(+1.56%)
Oct 07, 2015 5.023 5.023 4.908 4.917 1,883 -0.04(-0.78%)
Oct 06, 2015 5.146 5.146 4.908 4.956 15,438 -0.20(-3.91%)
Oct 05, 2015 5.186 5.282 4.898 5.157 2,459 +0.15(+3.07%)
Oct 02, 2015 4.956 5.004 4.956 5.004 1,198 +0.08(+1.56%)
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.