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 (%)
Oct 31, 2007 4.831 4.898 4.554 4.646 61,631 -0.14(-2.98%)
Oct 30, 2007 4.957 4.957 4.789 4.789 15,531 -0.23(-4.52%)
Oct 29, 2007 5.075 5.075 5.016 5.016 11,813 -0.06(-1.16%)
Oct 26, 2007 5.293 5.293 5.024 5.075 49,774 -0.18(-3.36%)
Oct 25, 2007 5.696 5.713 5.184 5.251 54,472 -0.37(-6.58%)
Oct 24, 2007 5.612 5.705 5.296 5.621 110,010 -0.33(-5.51%)
Oct 23, 2007 5.629 5.982 5.629 5.948 104,057 +0.19(+3.36%)
Oct 22, 2007 5.797 5.797 5.596 5.755 72,128 -0.04(-0.72%)
Oct 19, 2007 5.612 5.881 5.386 5.797 94,474 +0.13(+2.22%)
Oct 18, 2007 5.503 6.217 5.209 5.671 427,118 +1.33(+30.56%)
Oct 17, 2007 4.344 4.402 4.327 4.344 36,851 +0.04(+0.98%)
Oct 16, 2007 4.226 4.352 4.209 4.302 19,187 +0.06(+1.39%)
Oct 15, 2007 4.360 4.361 4.218 4.243 30,028 -0.08(-1.94%)
Oct 12, 2007 3.957 4.445 3.865 4.327 97,145 +0.41(+10.52%)
Oct 11, 2007 3.890 4.024 3.781 3.915 44,818 +0.02(+0.43%)
Oct 10, 2007 3.991 3.991 3.848 3.898 14,458 -0.10(-2.52%)
Oct 09, 2007 3.999 4.075 3.966 3.999 17,015 -0.02(-0.42%)
Oct 08, 2007 4.008 4.066 3.982 4.016 6,461 -0.02(-0.41%)
Oct 05, 2007 3.898 4.075 3.898 4.033 12,753 +0.14(+3.67%)
Oct 04, 2007 3.848 3.974 3.781 3.890 15,949 -0.03(-0.64%)
Oct 03, 2007 3.831 3.915 3.831 3.915 7,155 +0.08(+1.97%)
Oct 02, 2007 3.840 3.856 3.803 3.840 6,933 +0.00(+0.00%)
Oct 01, 2007 3.781 3.848 3.759 3.840 18,528 +0.04(+1.11%)
Sep 28, 2007 3.848 3.865 3.789 3.798 12,690 -0.08(-1.95%)
Sep 27, 2007 3.873 3.907 3.814 3.873 2,618 +0.06(+1.54%)
Sep 26, 2007 3.882 3.882 3.764 3.814 29,901 +0.03(+0.67%)
Sep 25, 2007 3.756 3.840 3.747 3.789 29,627 +0.00(+0.00%)
Sep 24, 2007 3.924 3.924 3.747 3.789 32,968 -0.21(-5.25%)
Sep 21, 2007 3.882 4.033 3.814 3.999 14,124 +0.15(+3.93%)
Sep 20, 2007 3.789 3.940 3.789 3.848 7,304 +0.06(+1.55%)
Sep 19, 2007 3.898 3.932 3.789 3.789 27,396 -0.16(-4.04%)
Sep 18, 2007 3.722 3.949 3.722 3.949 43,167 +0.28(+7.55%)
Sep 17, 2007 3.823 3.915 3.672 3.672 42,937 -0.12(-3.10%)
Sep 14, 2007 4.192 4.201 3.789 3.789 73,963 -0.43(-10.16%)
Sep 13, 2007 4.243 4.352 4.206 4.218 23,993 -0.03(-0.59%)
Sep 12, 2007 4.058 4.251 4.041 4.243 62,602 +0.21(+5.21%)
Sep 11, 2007 3.873 4.066 3.873 4.033 18,090 +0.13(+3.45%)
Sep 10, 2007 3.957 3.974 3.847 3.898 19,444 +0.04(+1.09%)
Sep 07, 2007 3.730 3.865 3.722 3.856 30,573 +0.15(+4.08%)
Sep 06, 2007 3.730 3.890 3.655 3.705 29,797 -0.06(-1.56%)
Sep 05, 2007 3.999 4.041 3.613 3.764 31,707 -0.25(-6.28%)
Sep 04, 2007 3.889 4.092 3.865 4.016 31,644 +0.12(+3.02%)
Aug 31, 2007 3.680 3.991 3.663 3.898 40,811 +0.28(+7.66%)
Aug 30, 2007 3.739 3.739 3.571 3.621 24,128 -0.08(-2.05%)
Aug 29, 2007 3.596 3.772 3.596 3.697 25,794 +0.07(+2.03%)
Aug 28, 2007 3.663 3.697 3.445 3.623 44,157 -0.01(-0.17%)
Aug 27, 2007 3.756 3.756 3.596 3.630 8,962 -0.04(-1.14%)
Aug 24, 2007 3.789 3.798 3.646 3.672 29,815 -0.08(-2.24%)
Aug 23, 2007 3.907 3.999 3.756 3.756 41,539 -0.10(-2.61%)
Aug 22, 2007 3.730 3.856 3.655 3.856 66,172 +0.12(+3.15%)
Aug 21, 2007 3.638 3.739 3.579 3.739 26,992 +0.08(+2.06%)
Aug 20, 2007 3.537 3.663 3.537 3.663 16,981 +0.20(+5.83%)
Aug 17, 2007 3.571 3.672 3.462 3.462 39,706 -0.03(-0.72%)
Aug 16, 2007 3.361 3.571 3.209 3.487 103,030 +0.00(+0.00%)
Aug 15, 2007 3.764 3.848 3.478 3.487 51,979 -0.25(-6.74%)
Aug 14, 2007 3.798 4.033 3.714 3.739 71,043 -0.07(-1.77%)
Aug 13, 2007 3.831 3.924 3.520 3.806 95,837 +0.26(+7.35%)
Aug 10, 2007 3.856 3.873 3.487 3.545 120,730 -0.30(-7.86%)
Aug 09, 2007 4.033 4.125 3.832 3.848 45,239 -0.20(-4.98%)
Aug 08, 2007 4.260 4.352 4.033 4.050 43,461 -0.20(-4.75%)
Aug 07, 2007 4.302 4.344 4.192 4.252 23,008 -0.11(-2.50%)
Aug 06, 2007 4.436 4.508 3.999 4.360 71,912 -0.07(-1.52%)
Aug 03, 2007 4.529 4.638 4.428 4.428 32,565 -0.20(-4.35%)
Aug 02, 2007 4.537 4.680 4.495 4.629 40,366 +0.03(+0.73%)
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.