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 29, 2017 5.870 5.870 5.870 0 +0.98(+20.00%)
Dec 28, 2017 4.818 4.989 4.778 4.891 16,136 +0.00(+0.00%)
Dec 27, 2017 4.647 4.916 4.549 4.891 20,629 +0.15(+3.09%)
Dec 26, 2017 4.500 4.858 4.314 4.745 7,807 +0.34(+7.78%)
Dec 22, 2017 4.451 4.495 4.084 4.402 25,682 -0.05(-1.10%)
Dec 21, 2017 4.451 4.549 4.060 4.451 35,187 +0.00(+0.00%)
Dec 20, 2017 4.304 4.451 4.304 4.451 18,318 +0.24(+5.81%)
Dec 19, 2017 4.060 4.304 4.060 4.207 2,882 +0.00(+0.05%)
Dec 18, 2017 4.255 4.255 4.167 4.204 1,564 -0.00(-0.05%)
Dec 15, 2017 4.257 4.265 4.207 4.207 5,862 +0.05(+1.18%)
Dec 14, 2017 4.011 4.274 3.913 4.158 8,771 +0.20(+4.94%)
Dec 13, 2017 3.962 4.060 3.620 3.962 8,742 +0.00(+0.00%)
Dec 12, 2017 4.255 4.255 3.764 3.962 10,503 -0.13(-3.13%)
Dec 11, 2017 4.207 4.238 4.080 4.090 7,855 -0.12(-2.77%)
Dec 08, 2017 4.158 4.321 4.109 4.207 12,412 +0.05(+1.18%)
Dec 07, 2017 4.207 4.207 3.864 4.158 21,844 -0.04(-1.05%)
Dec 06, 2017 3.473 4.251 3.473 4.202 102,405 +0.73(+20.99%)
Dec 05, 2017 3.473 3.664 3.424 3.473 9,827 +0.05(+1.43%)
Dec 04, 2017 3.228 3.522 3.228 3.424 18,201 +0.23(+7.30%)
Dec 01, 2017 3.082 3.191 3.058 3.191 4,742 +0.13(+4.37%)
Nov 30, 2017 3.067 3.067 3.033 3.058 3,417 +0.00(+0.14%)
Nov 29, 2017 3.052 3.057 2.989 3.053 4,900 -0.03(-0.92%)
Nov 28, 2017 3.077 3.082 3.077 3.082 3,829 +0.00(+0.00%)
Nov 27, 2017 3.082 3.082 3.082 3.082 160 +0.00(+0.00%)
Nov 24, 2017 3.130 3.130 3.082 3.082 508 +0.05(+1.61%)
Nov 22, 2017 3.082 3.082 3.033 3.033 3,080 -0.05(-1.59%)
Nov 21, 2017 3.082 3.175 2.837 3.082 23,479 +0.00(+0.00%)
Nov 20, 2017 3.130 3.130 3.082 3.082 3,115 -0.05(-1.56%)
Nov 17, 2017 3.179 3.179 3.033 3.130 9,319 +0.00(+0.00%)
Nov 16, 2017 3.130 3.179 3.082 3.130 3,510 +0.03(+0.91%)
Nov 15, 2017 3.102 3.102 3.102 3.102 189 +0.07(+2.29%)
Nov 14, 2017 3.033 3.033 3.033 3.033 285 +0.00(+0.00%)
Nov 13, 2017 3.033 3.052 3.033 3.033 1,316 -0.07(-2.19%)
Nov 10, 2017 3.101 3.101 3.101 3.101 494 +0.01(+0.46%)
Nov 09, 2017 3.086 3.086 3.086 3.086 1,737 +0.01(+0.48%)
Nov 08, 2017 3.033 3.072 3.033 3.072 2,235 +0.04(+1.29%)
Nov 07, 2017 3.130 3.130 3.033 3.033 4,755 -0.05(-1.74%)
Nov 06, 2017 3.082 3.126 3.082 3.086 2,548 -0.09(-2.92%)
Nov 03, 2017 3.130 3.179 2.984 3.179 10,368 -0.05(-1.52%)
Nov 02, 2017 3.228 3.228 3.228 3.228 555 -0.05(-1.49%)
Nov 01, 2017 3.277 3.277 3.277 3.277 487 +0.10(+3.08%)
Oct 31, 2017 3.179 3.277 3.179 3.179 4,908 -0.10(-2.98%)
Oct 30, 2017 3.326 3.424 3.238 3.277 1,766 +0.10(+3.08%)
Oct 27, 2017 3.179 3.277 3.179 3.179 6,706 +0.00(+0.00%)
Oct 26, 2017 3.179 3.179 3.179 3.179 5,038 +0.00(+0.00%)
Oct 25, 2017 3.326 3.326 3.164 3.179 10,917 -0.24(-7.14%)
Oct 24, 2017 3.375 3.424 3.277 3.424 15,514 +0.05(+1.45%)
Oct 23, 2017 3.277 3.375 3.277 3.375 786 +0.06(+1.83%)
Oct 20, 2017 3.315 3.315 3.314 3.314 359 -0.01(-0.35%)
Oct 19, 2017 3.385 3.404 3.326 3.326 1,775 -0.10(-2.86%)
Oct 18, 2017 3.326 3.473 3.326 3.424 4,076 -0.05(-1.41%)
Oct 17, 2017 3.277 3.522 3.238 3.473 52,596 +0.24(+7.58%)
Oct 16, 2017 3.130 3.228 3.130 3.228 2,716 +0.00(+0.00%)
Oct 13, 2017 3.179 3.228 3.130 3.228 3,098 +0.10(+3.13%)
Oct 12, 2017 3.130 3.179 3.130 3.130 738 +0.01(+0.18%)
Oct 11, 2017 3.086 3.125 3.033 3.125 3,446 +0.04(+1.25%)
Oct 10, 2017 3.082 3.130 3.082 3.086 2,774 +0.03(+0.97%)
Oct 09, 2017 3.063 3.082 3.038 3.057 3,248 -0.07(-2.35%)
Oct 06, 2017 3.122 3.130 3.122 3.130 765 -0.04(-1.23%)
Oct 05, 2017 3.082 3.170 3.082 3.170 5,513 +0.04(+1.25%)
Oct 04, 2017 3.033 3.130 2.989 3.130 23,024 +0.05(+1.59%)
Oct 03, 2017 3.082 3.082 3.033 3.082 3,487 +0.05(+1.61%)
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.