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 31, 2016 2.896 2.898 2.847 2.866 7,844 -0.05(-1.68%)
May 27, 2016 2.915 2.915 2.915 2.915 2,044 +0.01(+0.27%)
May 26, 2016 2.886 2.925 2.886 2.907 11,123 +0.03(+1.09%)
May 25, 2016 2.876 2.876 2.876 2.876 1,010 +0.00(+0.00%)
May 24, 2016 2.893 2.896 2.876 2.876 1,149 -0.03(-1.01%)
May 23, 2016 2.935 2.935 2.905 2.905 2,009 +0.02(+0.68%)
May 20, 2016 2.886 2.915 2.886 2.886 1,382 +0.03(+1.03%)
May 19, 2016 2.837 2.857 2.837 2.857 348 +0.01(+0.34%)
May 17, 2016 2.847 2.847 2.847 2.847 44 -0.06(-1.94%)
May 16, 2016 2.909 2.909 2.903 2.903 2,435 +0.02(+0.59%)
May 13, 2016 2.935 2.935 2.886 2.886 800 +0.00(+0.00%)
May 12, 2016 2.925 2.925 2.886 2.886 3,749 -0.07(-2.32%)
May 11, 2016 2.912 2.954 2.912 2.954 1,608 +0.04(+1.20%)
May 10, 2016 2.886 2.949 2.886 2.919 2,095 +0.06(+2.16%)
May 09, 2016 2.858 2.858 2.858 2.858 4,000 -0.02(-0.65%)
May 06, 2016 2.837 2.984 2.837 2.876 4,470 -0.06(-2.00%)
May 05, 2016 2.935 2.935 2.935 2.935 383 -0.01(-0.33%)
May 04, 2016 2.991 2.992 2.915 2.945 856 +0.00(+0.00%)
May 03, 2016 2.935 2.986 2.935 2.945 6,863 +0.03(+1.01%)
May 02, 2016 2.957 2.964 2.915 2.915 2,366 -0.05(-1.65%)
Apr 29, 2016 2.964 2.964 2.954 2.964 10,077 -0.06(-1.94%)
Apr 28, 2016 3.042 3.052 2.980 3.023 14,052 -0.01(-0.32%)
Apr 27, 2016 3.042 3.042 3.033 3.033 1,905 +0.00(+0.00%)
Apr 26, 2016 3.062 3.062 2.984 3.033 988 -0.05(-1.59%)
Apr 25, 2016 3.082 3.082 3.050 3.082 2,320 +0.02(+0.64%)
Apr 22, 2016 2.954 3.062 2.954 3.062 14,652 +0.07(+2.29%)
Apr 21, 2016 3.082 3.119 2.974 2.994 16,504 -0.09(-2.86%)
Apr 20, 2016 3.072 3.121 3.072 3.082 5,809 -0.04(-1.25%)
Apr 19, 2016 2.994 3.238 2.994 3.121 9,696 +0.19(+6.33%)
Apr 18, 2016 3.082 3.100 2.935 2.935 13,274 -0.15(-4.76%)
Apr 15, 2016 3.033 3.121 2.994 3.082 10,476 +0.09(+3.15%)
Apr 14, 2016 3.079 3.079 2.984 2.987 7,890 -0.09(-3.06%)
Apr 13, 2016 2.945 3.090 2.935 3.082 11,448 +0.12(+3.96%)
Apr 12, 2016 2.984 3.130 2.935 2.964 33,124 +0.03(+1.00%)
Apr 11, 2016 2.954 2.984 2.915 2.935 57,375 -0.05(-1.70%)
Apr 08, 2016 3.135 3.135 2.958 2.986 11,340 -0.01(-0.26%)
Apr 07, 2016 2.994 3.101 2.954 2.994 1,625 -0.01(-0.33%)
Apr 06, 2016 3.033 3.140 2.938 3.003 12,945 +0.06(+1.99%)
Apr 05, 2016 2.827 3.042 2.798 2.945 20,456 +0.06(+2.03%)
Apr 04, 2016 3.209 3.316 2.798 2.886 69,778 -0.32(-10.06%)
Apr 01, 2016 3.365 3.510 3.179 3.209 11,952 -0.10(-3.14%)
Mar 31, 2016 3.346 3.346 3.277 3.313 17,411 -0.01(-0.41%)
Mar 30, 2016 3.504 3.504 3.287 3.326 35,984 -0.07(-2.02%)
Mar 29, 2016 3.444 3.571 3.307 3.395 24,005 -0.10(-2.74%)
Mar 28, 2016 3.659 3.678 3.404 3.490 122,383 -0.41(-10.58%)
Mar 24, 2016 3.845 3.903 3.903 3.903 3,168 +0.08(+2.05%)
Mar 23, 2016 3.812 3.842 3.812 3.825 3,310 -0.07(-1.76%)
Mar 22, 2016 3.894 3.903 3.825 3.894 2,317 -0.00(-0.02%)
Mar 21, 2016 3.727 3.894 3.727 3.894 2,029 +0.07(+1.81%)
Mar 18, 2016 3.903 3.903 3.776 3.825 7,509 +0.00(+0.00%)
Mar 17, 2016 3.857 3.884 3.717 3.825 2,467 +0.16(+4.27%)
Mar 16, 2016 3.786 3.805 3.669 3.669 6,118 -0.23(-5.78%)
Mar 15, 2016 3.894 3.894 3.894 3.894 128 +0.14(+3.65%)
Mar 14, 2016 3.717 3.805 3.717 3.757 5,094 -0.13(-3.46%)
Mar 11, 2016 3.890 3.891 3.889 3.891 836 +0.16(+4.26%)
Mar 10, 2016 3.913 3.933 3.727 3.732 11,859 -0.08(-2.18%)
Mar 09, 2016 3.829 3.845 3.815 3.815 3,447 -0.01(-0.26%)
Mar 08, 2016 3.894 3.894 3.825 3.825 4,505 -0.06(-1.51%)
Mar 07, 2016 3.825 3.903 3.825 3.884 5,081 +0.03(+0.76%)
Mar 04, 2016 3.796 3.864 3.796 3.854 4,813 +0.05(+1.31%)
Mar 03, 2016 3.717 3.854 3.702 3.804 6,216 +0.11(+2.88%)
Mar 02, 2016 3.695 3.698 3.695 3.698 2,180 +0.07(+1.89%)
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.