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 (%)
Nov 30, 2004 1.983 2.184 1.899 2.184 36,183 +0.08(+4.00%)
Nov 29, 2004 1.974 2.226 1.974 2.100 103,788 +0.13(+6.38%)
Nov 26, 2004 1.991 2.226 1.874 1.974 34,040 +0.05(+2.62%)
Nov 24, 2004 1.806 1.974 1.714 1.924 31,303 +0.07(+3.62%)
Nov 23, 2004 1.916 1.916 1.848 1.857 20,948 -0.05(-2.64%)
Nov 22, 2004 1.899 1.916 1.857 1.907 15,354 +0.00(+0.00%)
Nov 19, 2004 1.865 1.907 1.764 1.907 27,494 +0.01(+0.44%)
Nov 18, 2004 1.857 2.016 1.857 1.899 6,665 -0.06(-3.00%)
Nov 17, 2004 1.890 2.058 1.840 1.958 75,817 +0.12(+6.39%)
Nov 16, 2004 1.832 1.983 1.823 1.840 27,375 -0.03(-1.79%)
Nov 15, 2004 1.916 2.126 1.840 1.874 25,470 -0.04(-2.15%)
Nov 12, 2004 2.016 2.184 1.823 1.915 73,675 -0.13(-6.21%)
Nov 11, 2004 2.016 2.428 2.016 2.042 241,141 +0.08(+4.29%)
Nov 10, 2004 1.739 2.437 1.731 1.958 360,045 +0.15(+8.37%)
Nov 09, 2004 1.731 1.806 1.731 1.806 28,446 -0.04(-2.27%)
Nov 08, 2004 1.714 1.874 1.714 1.848 8,807 -0.03(-1.39%)
Nov 05, 2004 1.924 1.924 1.832 1.874 14,520 -0.03(-1.33%)
Nov 04, 2004 1.932 1.949 1.900 1.900 7,022 +0.01(+0.49%)
Nov 03, 2004 1.848 1.890 1.848 1.890 5,118 -0.02(-1.27%)
Nov 02, 2004 1.899 1.915 1.848 1.915 2,023 -0.03(-1.34%)
Nov 01, 2004 1.848 1.949 1.823 1.941 3,927 +0.01(+0.43%)
Oct 29, 2004 1.890 1.958 1.882 1.932 10,831 +0.07(+3.60%)
Oct 28, 2004 1.832 2.008 1.832 1.865 23,923 -0.07(-3.48%)
Oct 27, 2004 1.932 2.008 1.932 1.932 3,213 -0.03(-1.67%)
Oct 26, 2004 1.874 1.965 1.848 1.965 5,713 +0.08(+4.42%)
Oct 25, 2004 2.016 2.016 1.815 1.882 27,256 -0.13(-6.24%)
Oct 22, 2004 2.016 2.016 1.916 2.007 2,023 -0.02(-0.91%)
Oct 21, 2004 2.025 2.026 2.025 2.026 1,785 +0.01(+0.46%)
Oct 20, 2004 2.016 2.016 1.924 2.016 10,116 +0.01(+0.42%)
Oct 19, 2004 2.016 2.016 1.983 2.008 2,618 -0.01(-0.46%)
Oct 18, 2004 1.941 2.017 1.941 2.017 8,569 +0.00(+0.04%)
Oct 15, 2004 2.000 2.016 2.000 2.016 3,094 +0.00(+0.00%)
Oct 14, 2004 2.016 2.033 2.008 2.016 833 -0.08(-3.61%)
Oct 13, 2004 2.016 2.092 2.016 2.092 2,023 +0.09(+4.62%)
Oct 12, 2004 2.100 2.100 1.958 2.000 9,164 -0.08(-4.03%)
Oct 11, 2004 2.051 2.100 2.050 2.084 3,808 +0.03(+1.64%)
Oct 08, 2004 1.983 2.075 1.974 2.050 6,308 +0.03(+1.67%)
Oct 07, 2004 2.000 2.016 1.949 2.016 1,785 -0.01(-0.46%)
Oct 06, 2004 2.050 2.050 2.026 2.026 1,785 -0.02(-0.78%)
Oct 05, 2004 2.016 2.042 2.000 2.042 7,141 +0.05(+2.53%)
Oct 04, 2004 1.890 1.991 1.890 1.991 23,090 +0.14(+7.73%)
Oct 01, 2004 1.881 1.890 1.832 1.848 11,188 +0.00(+0.00%)
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%)
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.