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 (%)
Aug 31, 2010 3.100 3.260 3.041 3.193 5,436 +0.09(+2.98%)
Aug 30, 2010 2.831 3.100 2.831 3.100 15,543 +0.31(+11.14%)
Aug 27, 2010 2.663 2.873 2.647 2.789 32,230 +0.15(+5.73%)
Aug 26, 2010 2.789 2.840 2.605 2.638 18,859 -0.07(-2.48%)
Aug 25, 2010 2.857 2.890 2.554 2.705 62,182 -0.23(-7.74%)
Aug 24, 2010 3.025 3.067 2.773 2.932 35,254 -0.18(-5.93%)
Aug 23, 2010 3.159 3.361 3.025 3.117 39,604 -0.32(-9.29%)
Aug 20, 2010 3.722 3.722 3.369 3.436 42,791 -0.27(-7.26%)
Aug 19, 2010 3.688 3.714 3.579 3.705 46,989 +0.14(+4.01%)
Aug 18, 2010 3.520 3.571 3.369 3.562 59,498 +0.13(+3.67%)
Aug 17, 2010 3.151 3.537 3.151 3.436 42,505 +0.29(+9.36%)
Aug 16, 2010 3.067 3.142 2.957 3.142 26,075 +0.08(+2.47%)
Aug 13, 2010 2.890 3.121 2.873 3.067 26,244 +0.21(+7.35%)
Aug 12, 2010 2.747 2.857 2.663 2.857 20,263 +0.17(+6.25%)
Aug 11, 2010 2.655 2.756 2.554 2.689 13,463 -0.07(-2.44%)
Aug 10, 2010 2.546 2.756 2.546 2.756 1,641 +0.15(+5.72%)
Aug 09, 2010 2.571 2.647 2.563 2.607 12,910 -0.04(-1.51%)
Aug 06, 2010 2.529 2.747 2.521 2.647 16,093 +0.01(+0.32%)
Aug 05, 2010 2.605 2.647 2.563 2.638 6,378 +0.03(+1.29%)
Aug 04, 2010 2.605 2.605 2.521 2.605 9,999 +0.06(+2.31%)
Aug 03, 2010 2.512 2.546 2.403 2.546 11,450 +0.08(+3.41%)
Aug 02, 2010 2.504 2.983 2.369 2.462 75,655 -0.02(-0.68%)
Jul 30, 2010 2.344 2.479 2.344 2.479 2,582 +0.17(+7.27%)
Jul 29, 2010 2.369 2.369 2.235 2.310 7,540 -0.06(-2.49%)
Jul 28, 2010 2.457 2.457 2.361 2.369 4,213 -0.09(-3.75%)
Jul 27, 2010 2.445 2.512 2.445 2.462 1,190 +0.00(+0.00%)
Jul 26, 2010 2.504 2.521 2.462 2.462 22,150 +0.00(+0.00%)
Jul 23, 2010 2.277 2.588 2.277 2.462 26,299 +0.16(+6.93%)
Jul 22, 2010 2.285 2.352 2.285 2.302 13,709 +0.04(+1.86%)
Jul 21, 2010 2.229 2.294 2.226 2.260 3,213 -0.03(-1.10%)
Jul 20, 2010 2.310 2.378 2.285 2.285 7,823 +0.00(+0.00%)
Jul 19, 2010 2.310 2.310 2.210 2.285 6,897 +0.02(+0.74%)
Jul 16, 2010 2.310 2.327 2.226 2.268 1,428 -0.07(-2.88%)
Jul 15, 2010 2.302 2.336 2.293 2.336 1,987 +0.08(+3.73%)
Jul 14, 2010 2.142 2.285 2.142 2.252 3,338 +0.03(+1.13%)
Jul 13, 2010 2.100 2.310 2.100 2.226 8,107 +0.13(+6.00%)
Jul 12, 2010 2.100 2.310 2.092 2.100 9,730 +0.01(+0.40%)
Jul 09, 2010 1.983 2.117 1.983 2.092 17,277 -0.08(-3.86%)
Jul 08, 2010 2.159 2.176 2.084 2.176 1,606 +0.01(+0.38%)
Jul 07, 2010 2.025 2.168 1.974 2.168 6,994 +0.13(+6.39%)
Jul 06, 2010 2.016 2.091 2.016 2.037 2,291 +0.06(+3.19%)
Jul 02, 2010 2.075 2.075 1.974 1.974 3,652 +0.04(+2.17%)
Jul 01, 2010 2.075 2.075 1.932 1.932 5,729 -0.17(-8.00%)
Jun 30, 2010 2.100 2.100 2.100 2.100 2,457 -0.03(-1.57%)
Jun 29, 2010 1.937 2.134 1.937 2.134 3,398 +0.05(+2.42%)
Jun 25, 2010 2.067 2.168 2.067 2.084 6,572 +0.02(+0.81%)
Jun 24, 2010 2.184 2.184 1.848 2.067 9,305 +0.05(+2.50%)
Jun 23, 2010 1.832 2.100 1.832 2.016 29,457 +0.35(+21.21%)
Jun 22, 2010 1.764 1.806 1.664 1.664 7,498 -0.10(-5.71%)
Jun 21, 2010 1.786 1.798 1.764 1.764 357 -0.07(-3.66%)
Jun 18, 2010 1.722 1.832 1.722 1.832 3,480 +0.07(+3.80%)
Jun 17, 2010 1.764 1.764 1.764 1.764 2,618 -0.03(-1.86%)
Jun 16, 2010 1.806 1.806 1.764 1.798 1,606 -0.01(-0.47%)
Jun 15, 2010 1.806 1.806 1.806 1.806 595 +0.00(+0.00%)
Jun 14, 2010 1.806 1.806 1.806 1.806 476 -0.01(-0.79%)
Jun 11, 2010 1.821 1.821 1.821 1.821 119 -0.03(-1.50%)
Jun 10, 2010 1.865 1.865 1.848 1.848 3,957 +0.12(+7.24%)
Jun 09, 2010 1.722 1.731 1.722 1.724 578 +0.03(+2.06%)
Jun 08, 2010 1.773 1.773 1.680 1.689 2,932 -0.02(-0.99%)
Jun 07, 2010 1.790 1.790 1.706 1.706 2,320 -0.10(-5.58%)
Jun 04, 2010 1.714 1.874 1.714 1.806 3,839 +0.08(+4.88%)
Jun 03, 2010 1.731 1.764 1.689 1.722 6,787 -0.04(-2.39%)
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.