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 (%)
Jul 31, 2014 7.225 7.450 6.814 7.253 3,222 +0.03(+0.39%)
Jul 30, 2014 7.038 7.347 6.954 7.225 2,820 +0.19(+2.66%)
Jul 29, 2014 6.926 7.066 6.762 7.038 14,751 +0.07(+0.94%)
Jul 28, 2014 7.366 7.366 6.972 6.972 21,174 -0.50(-6.69%)
Jul 25, 2014 7.487 7.487 7.412 7.472 535 -0.01(-0.20%)
Jul 24, 2014 7.440 7.487 7.403 7.487 9,725 +0.08(+1.14%)
Jul 23, 2014 7.403 7.487 7.356 7.403 8,662 -0.07(-1.00%)
Jul 22, 2014 7.457 7.487 7.375 7.478 21,349 +0.09(+1.22%)
Jul 21, 2014 7.628 7.665 7.291 7.388 18,428 -0.16(-2.06%)
Jul 18, 2014 7.450 7.721 7.440 7.543 12,119 +0.10(+1.38%)
Jul 17, 2014 7.684 7.721 7.281 7.440 3,460 -0.25(-3.28%)
Jul 16, 2014 7.599 7.693 7.328 7.693 3,903 +0.09(+1.23%)
Jul 15, 2014 7.796 7.815 7.244 7.599 30,747 -0.17(-2.17%)
Jul 14, 2014 7.731 7.815 7.721 7.768 3,396 +0.04(+0.48%)
Jul 11, 2014 7.703 7.866 7.703 7.731 712 -0.09(-1.20%)
Jul 10, 2014 7.843 7.903 7.759 7.824 2,018 -0.08(-1.07%)
Jul 09, 2014 8.112 8.112 7.843 7.908 5,233 -0.15(-1.86%)
Jul 08, 2014 7.936 8.152 7.759 8.058 13,784 -0.15(-1.82%)
Jul 07, 2014 8.217 8.217 7.908 8.208 14,678 +0.08(+1.04%)
Jul 03, 2014 7.871 8.124 8.124 8.124 13,356 +0.40(+5.21%)
Jul 02, 2014 7.824 7.955 7.693 7.721 2,035 -0.18(-2.25%)
Jul 01, 2014 7.946 7.955 7.787 7.899 4,338 +0.11(+1.44%)
Jun 30, 2014 7.880 8.010 7.787 7.787 11,732 +0.07(+0.84%)
Jun 27, 2014 7.777 7.926 7.721 7.721 8,475 -0.05(-0.60%)
Jun 26, 2014 7.742 7.815 7.545 7.768 1,306 -0.15(-1.88%)
Jun 25, 2014 7.964 7.964 7.684 7.917 9,582 +0.00(+0.00%)
Jun 24, 2014 8.159 8.178 7.917 7.917 5,106 -0.18(-2.19%)
Jun 23, 2014 8.271 8.271 7.964 8.094 7,649 -0.15(-1.81%)
Jun 20, 2014 7.740 8.383 6.753 8.243 127,280 -0.05(-0.65%)
Jun 19, 2014 8.336 8.336 8.103 8.297 3,113 +0.17(+2.04%)
Jun 18, 2014 8.131 8.150 7.973 8.131 7,590 -0.02(-0.23%)
Jun 17, 2014 8.373 8.373 7.917 8.150 6,224 -0.22(-2.67%)
Jun 16, 2014 7.805 8.373 7.805 8.373 8,378 +0.44(+5.52%)
Jun 13, 2014 6.716 8.373 6.641 7.936 10,336 -0.17(-2.06%)
Jun 12, 2014 8.103 8.373 7.954 8.102 12,392 +0.07(+0.92%)
Jun 11, 2014 8.122 8.383 7.830 8.029 18,345 -0.17(-2.05%)
Jun 10, 2014 8.521 8.521 8.197 8.197 20,260 -0.22(-2.65%)
Jun 06, 2014 8.532 8.616 8.411 8.420 18,025 -0.05(-0.54%)
Jun 05, 2014 8.197 8.597 8.173 8.466 49,502 +0.23(+2.82%)
Jun 04, 2014 8.020 8.243 7.964 8.234 15,463 +0.27(+3.39%)
Jun 03, 2014 8.029 8.029 7.787 7.964 6,710 -0.07(-0.81%)
Jun 02, 2014 7.349 8.113 7.349 8.029 29,925 +0.63(+8.58%)
May 30, 2014 7.237 7.489 7.237 7.394 9,693 +0.08(+1.13%)
May 29, 2014 7.219 7.386 7.125 7.312 5,478 +0.09(+1.29%)
May 28, 2014 7.219 7.219 7.125 7.218 747 -0.23(-3.13%)
May 27, 2014 7.489 7.489 7.400 7.451 3,404 +0.00(+0.00%)
May 23, 2014 7.312 7.451 7.451 7.451 15,567 +0.14(+1.92%)
May 22, 2014 7.359 7.405 7.200 7.311 4,215 +0.11(+1.54%)
May 21, 2014 7.256 7.493 7.200 7.200 9,499 +0.01(+0.13%)
May 20, 2014 7.181 7.191 7.172 7.191 2,875 +0.16(+2.25%)
May 19, 2014 7.079 7.191 7.004 7.032 8,060 -0.02(-0.26%)
May 16, 2014 7.246 7.246 6.995 7.051 4,350 -0.14(-1.94%)
May 15, 2014 7.116 7.358 7.098 7.191 15,399 +0.04(+0.55%)
May 14, 2014 6.976 7.237 6.976 7.151 4,784 -0.02(-0.29%)
May 13, 2014 7.014 7.246 6.660 7.172 10,762 +0.18(+2.53%)
May 12, 2014 6.688 7.116 6.688 6.995 2,738 +0.25(+3.73%)
May 09, 2014 6.823 6.958 6.660 6.743 7,199 -0.06(-0.82%)
May 08, 2014 6.930 6.930 6.799 6.799 3,894 -0.11(-1.62%)
May 07, 2014 7.041 7.041 6.707 6.911 2,102 -0.04(-0.51%)
May 06, 2014 7.032 7.032 6.673 6.947 2,243 +0.05(+0.65%)
May 05, 2014 6.967 6.995 6.734 6.902 6,265 -0.03(-0.40%)
May 02, 2014 6.613 6.986 6.613 6.930 4,809 +0.34(+5.23%)
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.