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 (%)
May 28, 2010 1.781 1.806 1.806 1.806 6,903 +0.03(+1.42%)
May 27, 2010 1.890 1.890 1.714 1.781 9,379 -0.07(-3.92%)
May 26, 2010 1.854 1.854 1.854 1.854 261 -0.04(-1.93%)
May 25, 2010 1.798 1.890 1.798 1.890 1,504 -0.08(-4.25%)
May 24, 2010 1.848 2.016 1.848 1.974 2,172 +0.13(+6.82%)
May 21, 2010 1.739 1.848 1.680 1.848 25,839 +0.09(+5.26%)
May 20, 2010 1.750 1.756 1.750 1.756 952 +0.00(+0.00%)
May 19, 2010 1.806 2.016 1.756 1.756 11,470 -0.07(-3.69%)
May 18, 2010 1.882 1.890 1.823 1.823 1,002 +0.03(+1.40%)
May 17, 2010 1.882 1.882 1.798 1.798 9,188 -0.08(-4.46%)
May 14, 2010 1.932 1.932 1.882 1.882 3,131 -0.13(-6.67%)
May 13, 2010 2.033 2.033 1.941 2.016 3,332 -0.03(-1.64%)
May 12, 2010 2.092 2.092 2.008 2.050 5,118 -0.01(-0.41%)
May 11, 2010 2.058 2.058 2.058 2.058 3,919 -0.02(-0.81%)
May 10, 2010 2.009 2.075 2.008 2.075 2,160 -0.01(-0.41%)
May 07, 2010 1.882 2.113 1.848 2.084 16,425 +0.04(+2.06%)
May 06, 2010 2.016 2.100 1.890 2.042 28,719 +0.02(+1.04%)
May 05, 2010 2.016 2.151 1.966 2.021 5,873 -0.05(-2.23%)
May 04, 2010 1.966 2.067 1.932 2.067 12,480 +0.01(+0.40%)
May 03, 2010 2.058 2.059 2.058 2.058 833 +0.01(+0.41%)
Apr 29, 2010 2.050 2.050 2.050 2.050 0 -0.01(-0.41%)
Apr 28, 2010 2.042 2.058 2.042 2.058 2,439 -0.01(-0.41%)
Apr 27, 2010 1.991 2.067 1.890 2.067 12,583 -0.03(-1.21%)
Apr 26, 2010 2.100 2.117 2.067 2.092 5,237 +0.08(+3.75%)
Apr 23, 2010 2.100 2.134 1.984 2.017 19,436 -0.07(-3.14%)
Apr 22, 2010 1.924 2.084 1.924 2.082 18,036 +0.18(+9.65%)
Apr 21, 2010 1.899 1.899 1.890 1.899 5,344 -0.02(-0.88%)
Apr 20, 2010 1.840 1.916 1.832 1.916 4,550 +0.08(+4.59%)
Apr 19, 2010 1.865 1.865 1.832 1.832 3,809 -0.13(-6.44%)
Apr 16, 2010 1.987 1.991 1.954 1.958 3,718 +0.07(+3.56%)
Apr 15, 2010 1.907 1.932 1.848 1.890 7,794 -0.09(-4.66%)
Apr 14, 2010 1.907 1.983 1.907 1.983 2,766 +0.05(+2.65%)
Apr 13, 2010 1.874 1.932 1.874 1.932 3,820 +0.03(+1.73%)
Apr 12, 2010 1.890 1.899 1.890 1.899 2,737 +0.04(+2.26%)
Apr 09, 2010 1.857 1.991 1.848 1.857 3,261 +0.01(+0.46%)
Apr 08, 2010 1.848 1.848 1.848 1.848 261 -0.01(-0.45%)
Apr 07, 2010 1.857 1.865 1.857 1.857 4,165 -0.08(-3.91%)
Apr 06, 2010 1.932 1.932 1.891 1.932 7,855 +0.00(+0.00%)
Apr 05, 2010 1.848 1.932 1.848 1.932 6,440 +0.06(+3.14%)
Apr 01, 2010 1.857 1.874 1.874 1.874 5,237 +0.06(+3.24%)
Mar 31, 2010 1.773 1.815 1.773 1.815 3,845 +0.00(+0.00%)
Mar 30, 2010 1.781 1.840 1.781 1.815 1,963 -0.01(-0.46%)
Mar 29, 2010 1.932 1.932 1.790 1.823 8,587 -0.10(-5.24%)
Mar 26, 2010 1.941 1.941 1.764 1.924 58,959 -0.19(-9.13%)
Mar 25, 2010 2.016 2.151 2.008 2.117 30,869 +0.13(+6.78%)
Mar 24, 2010 2.008 2.016 1.977 1.983 22,047 -0.01(-0.42%)
Mar 23, 2010 1.878 1.991 1.878 1.991 714 +0.11(+5.80%)
Mar 22, 2010 1.880 2.058 1.880 1.882 9,045 -0.08(-4.27%)
Mar 19, 2010 1.932 2.033 1.932 1.966 6,189 -0.01(-0.43%)
Mar 18, 2010 1.958 2.006 1.958 1.974 2,054 -0.04(-2.08%)
Mar 17, 2010 2.058 2.058 2.016 2.016 1,260 -0.03(-1.64%)
Mar 16, 2010 1.815 2.092 1.815 2.050 9,555 +0.11(+5.63%)
Mar 15, 2010 1.983 1.991 1.932 1.941 833 +0.05(+2.67%)
Mar 12, 2010 2.055 2.061 1.890 1.890 4,998 +0.03(+1.81%)
Mar 10, 2010 1.857 1.857 1.857 1.857 0 +0.08(+4.24%)
Mar 09, 2010 1.924 2.000 1.781 1.781 2,332 -0.03(-1.39%)
Mar 08, 2010 1.808 1.808 1.773 1.806 5,356 -0.01(-0.47%)
Mar 05, 2010 1.672 1.958 1.647 1.815 23,588 +0.18(+10.77%)
Mar 04, 2010 1.563 1.756 1.538 1.638 18,597 +0.10(+6.56%)
Mar 03, 2010 1.538 1.538 1.538 1.538 892 -0.03(-2.13%)
Mar 02, 2010 1.428 1.571 1.428 1.571 1,071 +0.06(+3.88%)
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.