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, 2017 3.179 3.179 3.033 3.130 896 -0.05(-1.54%)
Aug 30, 2017 3.082 3.179 3.082 3.179 3,893 +0.20(+6.56%)
Aug 28, 2017 2.984 2.984 2.984 5 -0.10(-3.17%)
Aug 25, 2017 3.033 3.082 3.033 3.082 553 +0.05(+1.61%)
Aug 23, 2017 3.033 3.033 3.033 70 +0.05(+1.64%)
Aug 21, 2017 2.984 2.984 2.984 0 +0.04(+1.33%)
Aug 18, 2017 2.837 2.945 2.788 2.945 6,377 +0.01(+0.33%)
Aug 17, 2017 2.935 2.935 2.935 2.935 158 -0.05(-1.64%)
Aug 16, 2017 3.033 3.033 2.984 2.984 934 -0.05(-1.61%)
Aug 15, 2017 3.033 3.033 3.033 3.033 689 -0.15(-4.62%)
Aug 14, 2017 3.033 3.179 3.033 3.179 1,811 +0.15(+4.84%)
Aug 11, 2017 3.033 3.033 3.033 3.033 417 -0.05(-1.59%)
Aug 10, 2017 3.086 3.098 3.082 3.082 1,543 -0.15(-4.55%)
Aug 09, 2017 3.277 3.408 3.184 3.228 15,990 -0.10(-2.94%)
Aug 08, 2017 3.082 3.326 3.033 3.326 38,247 +0.20(+6.25%)
Aug 07, 2017 3.130 3.130 3.033 3.130 846 -0.05(-1.54%)
Aug 04, 2017 3.228 3.228 3.179 3.179 510 -0.06(-1.81%)
Aug 02, 2017 3.238 3.238 3.238 101 +0.16(+5.08%)
Aug 01, 2017 3.161 3.161 3.082 3.082 715 +0.04(+1.45%)
Jul 31, 2017 3.033 3.179 3.033 3.038 2,881 +0.00(+0.16%)
Jul 28, 2017 3.033 3.042 3.033 3.033 1,781 -0.06(-1.96%)
Jul 27, 2017 3.179 3.179 3.033 3.093 1,543 -0.14(-4.18%)
Jul 26, 2017 3.228 3.228 3.228 3.228 105 +0.20(+6.45%)
Jul 25, 2017 3.082 3.130 3.033 3.033 1,840 -0.10(-3.07%)
Jul 24, 2017 3.179 3.179 3.082 3.129 1,271 -0.05(-1.60%)
Jul 21, 2017 3.033 3.179 3.033 3.179 1,148 +0.14(+4.67%)
Jul 20, 2017 3.179 3.179 3.038 3.038 5,024 -0.14(-4.46%)
Jul 19, 2017 3.082 3.228 3.082 3.179 2,002 +0.10(+3.17%)
Jul 18, 2017 3.082 3.082 3.082 3.082 286 -0.10(-3.08%)
Jul 17, 2017 3.228 3.228 3.179 3.179 412 -0.05(-1.52%)
Jul 14, 2017 3.228 3.228 3.228 3.228 102 +0.00(+0.00%)
Jul 13, 2017 3.222 3.228 3.179 3.228 1,942 +0.00(+0.00%)
Jul 12, 2017 3.277 3.282 3.179 3.228 8,137 +0.05(+1.54%)
Jul 11, 2017 3.082 3.326 3.082 3.179 5,154 +0.05(+1.56%)
Jul 10, 2017 2.788 3.326 2.788 3.130 42,114 +0.10(+3.23%)
Jul 07, 2017 3.033 3.033 3.033 3.033 3,001 -0.05(-1.59%)
Jul 06, 2017 3.033 3.179 2.965 3.082 13,881 +0.00(+0.00%)
Jul 05, 2017 3.082 3.082 3.082 3.082 408 -0.05(-1.56%)
Jul 03, 2017 3.106 3.179 3.057 3.130 27,768 -0.05(-1.54%)
Jun 30, 2017 3.179 3.228 3.179 3.179 7,487 +0.04(+1.25%)
Jun 29, 2017 3.033 3.179 3.033 3.140 6,072 +0.01(+0.31%)
Jun 28, 2017 3.028 3.130 3.023 3.130 16,038 +0.10(+3.23%)
Jun 27, 2017 3.033 3.038 2.969 3.033 13,333 +0.00(+0.00%)
Jun 26, 2017 3.033 3.130 2.973 3.033 28,874 +0.01(+0.32%)
Jun 23, 2017 3.033 3.130 2.886 3.023 19,037 +0.09(+3.00%)
Jun 22, 2017 2.895 2.935 2.827 2.935 19,782 +0.05(+1.87%)
Jun 21, 2017 2.886 2.886 2.861 2.881 1,411 -0.00(-0.17%)
Jun 20, 2017 2.876 2.930 2.876 2.886 3,352 -0.03(-1.19%)
Jun 19, 2017 2.921 2.921 2.921 2.921 1,067 +0.08(+2.95%)
Jun 16, 2017 2.886 2.886 2.788 2.837 2,740 +0.00(+0.00%)
Jun 14, 2017 2.837 2.837 2.837 3 -0.04(-1.53%)
Jun 13, 2017 2.842 2.886 2.837 2.881 5,670 -0.01(-0.51%)
Jun 12, 2017 2.886 2.935 2.876 2.896 5,568 -0.00(-0.15%)
Jun 09, 2017 2.927 2.927 2.900 2.900 2,668 -0.03(-1.18%)
Jun 08, 2017 2.935 2.935 2.935 2.935 395 -0.10(-3.31%)
Jun 06, 2017 3.035 3.035 3.035 48 +0.14(+4.82%)
Jun 05, 2017 2.896 2.896 2.896 2.896 494 -0.09(-2.95%)
Jun 02, 2017 2.935 2.984 2.935 2.984 432 +0.05(+1.67%)
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.