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 (%)
Sep 30, 2004 1.806 1.865 1.806 1.848 16,187 -0.02(-0.90%)
Sep 29, 2004 1.865 1.882 1.832 1.865 2,261 -0.03(-1.33%)
Sep 28, 2004 1.840 1.890 1.815 1.890 8,212 +0.00(+0.00%)
Sep 27, 2004 1.840 1.916 1.832 1.890 3,451 -0.01(-0.44%)
Sep 24, 2004 1.916 1.916 1.899 1.899 4,760 -0.02(-0.88%)
Sep 23, 2004 1.900 1.916 1.900 1.916 5,951 +0.00(+0.00%)
Sep 22, 2004 1.966 1.991 1.874 1.916 10,116 -0.07(-3.43%)
Sep 21, 2004 2.008 2.008 1.983 1.984 1,071 +0.02(+0.90%)
Sep 20, 2004 1.848 2.000 1.815 1.966 8,331 +0.05(+2.63%)
Sep 17, 2004 1.899 1.916 1.899 1.916 4,760 +0.00(+0.00%)
Sep 16, 2004 1.907 1.966 1.865 1.916 17,377 -0.02(-0.87%)
Sep 15, 2004 1.680 1.932 1.680 1.932 3,094 -0.03(-1.29%)
Sep 14, 2004 1.689 1.958 1.689 1.958 10,593 +0.13(+6.88%)
Sep 13, 2004 1.924 1.924 1.832 1.832 2,142 -0.13(-6.44%)
Sep 10, 2004 1.857 1.958 1.848 1.958 17,972 +0.11(+5.91%)
Sep 09, 2004 1.857 1.857 1.848 1.848 3,808 +0.03(+1.38%)
Sep 08, 2004 1.832 1.832 1.806 1.823 9,759 -0.01(-0.46%)
Sep 07, 2004 1.815 1.890 1.756 1.832 33,088 +0.03(+1.40%)
Sep 03, 2004 1.790 1.822 1.756 1.806 5,713 +0.02(+0.94%)
Sep 02, 2004 1.890 1.890 1.781 1.790 4,403 -0.01(-0.47%)
Sep 01, 2004 1.815 1.857 1.764 1.798 9,997 +0.01(+0.47%)
Aug 31, 2004 1.806 1.806 1.781 1.790 7,141 -0.03(-1.84%)
Aug 30, 2004 1.815 1.831 1.815 1.823 1,547 -0.05(-2.65%)
Aug 27, 2004 1.840 1.873 1.840 1.873 595 +0.02(+1.32%)
Aug 26, 2004 1.773 1.848 1.773 1.848 7,736 +0.00(+0.00%)
Aug 25, 2004 1.966 1.966 1.638 1.848 22,852 -0.05(-2.65%)
Aug 24, 2004 1.890 1.949 1.874 1.899 34,635 +0.03(+1.39%)
Aug 23, 2004 1.832 1.890 1.832 1.873 1,959 +0.06(+3.19%)
Aug 20, 2004 1.739 1.857 1.739 1.815 9,307 +0.07(+3.85%)
Aug 19, 2004 1.815 1.840 1.748 1.748 3,332 -0.09(-5.07%)
Aug 18, 2004 1.874 1.881 1.841 1.841 4,760 -0.04(-2.14%)
Aug 17, 2004 1.831 1.881 1.790 1.881 14,520 +0.14(+8.16%)
Aug 16, 2004 1.680 1.916 1.680 1.739 8,093 -0.07(-3.72%)
Aug 13, 2004 1.882 1.882 1.739 1.806 11,664 -0.09(-4.87%)
Aug 12, 2004 1.882 1.899 1.806 1.899 8,093 +0.02(+0.89%)
Aug 11, 2004 1.840 1.916 1.823 1.882 16,068 +0.08(+4.19%)
Aug 10, 2004 1.722 1.848 1.706 1.806 66,772 +0.07(+3.86%)
Aug 09, 2004 1.739 1.916 1.689 1.739 65,343 -0.15(-8.00%)
Aug 06, 2004 1.848 1.899 1.848 1.890 15,354 +0.03(+1.35%)
Aug 05, 2004 1.890 1.949 1.857 1.865 44,871 -0.03(-1.33%)
Aug 04, 2004 1.949 1.990 1.890 1.890 40,705 -0.08(-4.25%)
Aug 03, 2004 1.941 1.974 1.941 1.974 5,832 +0.01(+0.43%)
Aug 02, 2004 1.983 2.000 1.966 1.966 3,332 -0.04(-2.09%)
Jul 30, 2004 1.983 2.016 1.916 2.008 21,781 +0.03(+1.27%)
Jul 29, 2004 2.042 2.042 1.974 1.983 10,831 -0.01(-0.42%)
Jul 28, 2004 2.117 2.117 1.991 1.991 7,498 -0.15(-7.06%)
Jul 27, 2004 2.058 2.168 2.058 2.142 23,685 +0.09(+4.51%)
Jul 26, 2004 2.201 2.201 1.941 2.050 39,991 +0.10(+5.17%)
Jul 23, 2004 1.983 2.033 1.899 1.949 43,324 -0.08(-4.13%)
Jul 22, 2004 1.949 2.077 1.949 2.033 26,661 -0.06(-2.77%)
Jul 21, 2004 2.134 2.134 2.050 2.091 7,736 -0.01(-0.44%)
Jul 20, 2004 2.035 2.159 2.035 2.100 20,114 +0.07(+3.31%)
Jul 19, 2004 1.949 2.117 1.949 2.033 47,371 -0.08(-3.59%)
Jul 16, 2004 2.352 2.352 2.100 2.109 14,282 +0.00(+0.00%)
Jul 15, 2004 1.941 2.109 1.941 2.109 2,499 +0.00(+0.00%)
Jul 14, 2004 2.176 2.218 2.109 2.109 19,638 +0.03(+1.62%)
Jul 13, 2004 2.235 2.277 2.067 2.075 62,844 -0.15(-6.79%)
Jul 12, 2004 2.352 2.352 2.226 2.226 18,567 -0.08(-3.64%)
Jul 09, 2004 2.344 2.352 2.226 2.310 32,612 +0.00(+0.00%)
Jul 08, 2004 2.352 2.352 2.210 2.310 38,682 +0.03(+1.48%)
Jul 07, 2004 2.268 2.352 2.176 2.277 38,325 +0.01(+0.37%)
Jul 06, 2004 2.311 2.354 2.252 2.268 29,041 -0.07(-2.88%)
Jul 02, 2004 2.268 2.361 2.184 2.336 59,749 +0.03(+1.09%)
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.