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 28, 2014 6.355 6.355 6.308 6.346 1,858 -0.11(-1.74%)
Nov 26, 2014 6.111 6.459 6.459 6.459 8,390 +0.17(+2.72%)
Nov 25, 2014 6.119 6.591 6.119 6.288 36,703 +0.17(+2.74%)
Nov 24, 2014 6.072 6.167 5.904 6.120 12,927 +0.10(+1.72%)
Nov 21, 2014 5.988 6.054 5.933 6.017 4,525 -0.06(-0.93%)
Nov 20, 2014 5.922 6.073 5.847 6.073 9,797 +0.07(+1.22%)
Nov 19, 2014 5.988 6.000 5.932 6.000 892 +0.07(+1.14%)
Nov 18, 2014 5.941 5.950 5.932 5.932 3,241 +0.08(+1.45%)
Nov 14, 2014 5.932 5.847 5.847 5.847 4,885 -0.12(-1.97%)
Nov 13, 2014 5.937 6.016 5.922 5.965 3,157 -0.04(-0.71%)
Nov 12, 2014 5.894 6.007 5.894 6.007 424 +0.05(+0.79%)
Nov 11, 2014 5.917 6.007 5.894 5.960 2,393 -0.08(-1.40%)
Nov 10, 2014 6.045 6.054 6.045 6.045 4,943 +0.00(+0.00%)
Nov 07, 2014 5.904 6.073 5.904 6.045 1,176 +0.11(+1.90%)
Nov 06, 2014 5.941 6.054 5.875 5.932 5,221 +0.07(+1.12%)
Nov 05, 2014 6.064 6.064 5.856 5.866 3,029 -0.24(-4.01%)
Nov 04, 2014 6.271 6.271 6.083 6.111 1,582 -0.14(-2.26%)
Nov 03, 2014 6.195 6.252 6.148 6.252 1,787 +0.02(+0.30%)
Oct 31, 2014 6.252 6.252 6.047 6.233 2,225 -0.04(-0.60%)
Oct 30, 2014 5.990 6.280 5.971 6.271 3,618 +0.07(+1.06%)
Oct 29, 2014 5.924 6.205 5.643 6.205 13,434 +0.17(+2.79%)
Oct 28, 2014 5.746 6.111 5.737 6.037 6,517 +0.33(+5.74%)
Oct 27, 2014 5.756 5.793 5.793 5.709 5,617 -0.08(-1.45%)
Oct 24, 2014 5.653 5.849 5.634 5.793 8,331 +0.12(+2.15%)
Oct 23, 2014 5.946 5.952 5.615 5.672 12,741 -0.19(-3.19%)
Oct 22, 2014 6.785 6.926 5.756 5.859 41,589 -0.36(-5.72%)
Oct 21, 2014 6.364 6.561 5.999 6.214 44,021 +0.04(+0.61%)
Oct 20, 2014 5.690 6.271 5.690 6.177 4,956 +0.37(+6.45%)
Oct 17, 2014 5.662 6.308 5.653 5.803 6,273 +0.15(+2.65%)
Oct 16, 2014 5.672 5.672 5.672 5.653 5,246 -0.03(-0.49%)
Oct 15, 2014 5.381 5.681 5.194 5.681 15,349 +0.03(+0.50%)
Oct 14, 2014 5.700 5.709 5.700 5.653 10,861 +0.07(+1.34%)
Oct 13, 2014 6.139 6.139 5.569 5.578 32,438 -0.57(-9.28%)
Oct 10, 2014 6.523 6.832 6.139 6.149 12,311 -0.36(-5.47%)
Oct 09, 2014 6.795 6.795 6.505 6.505 7,842 -0.03(-0.43%)
Oct 08, 2014 6.533 6.533 6.533 6.533 106 -0.02(-0.29%)
Oct 07, 2014 6.898 6.898 6.551 6.551 3,065 -0.12(-1.82%)
Oct 06, 2014 6.738 6.738 6.664 6.673 2,131 +0.01(+0.14%)
Oct 03, 2014 6.692 6.748 6.664 6.664 3,829 -0.01(-0.14%)
Oct 02, 2014 6.673 6.673 6.664 6.673 1,551 +0.00(+0.00%)
Oct 01, 2014 6.785 6.785 6.673 6.673 6,063 -0.16(-2.33%)
Sep 30, 2014 6.832 6.832 6.832 6.832 1,072 -0.11(-1.62%)
Sep 29, 2014 6.944 6.944 6.944 6.944 215 +0.32(+4.80%)
Sep 26, 2014 6.944 6.944 6.626 6.626 334 +0.04(+0.57%)
Sep 25, 2014 6.860 6.860 6.589 6.589 507 -0.22(-3.30%)
Sep 24, 2014 6.811 6.813 6.748 6.813 587 +0.11(+1.68%)
Sep 23, 2014 6.701 6.701 6.701 6.701 274 -0.05(-0.69%)
Sep 22, 2014 6.757 6.832 6.738 6.748 7,799 -0.19(-2.70%)
Sep 19, 2014 6.823 6.953 6.823 6.935 3,084 +0.20(+2.92%)
Sep 18, 2014 6.738 6.738 6.738 6.738 475 +0.00(+0.00%)
Sep 17, 2014 6.767 6.767 6.738 6.738 1,869 -0.03(-0.41%)
Sep 16, 2014 6.823 6.974 6.767 6.767 23,032 -0.02(-0.23%)
Sep 15, 2014 6.767 6.782 6.767 6.782 793 +0.02(+0.28%)
Sep 12, 2014 6.692 6.888 6.692 6.764 3,438 -0.04(-0.59%)
Sep 11, 2014 6.879 6.879 6.645 6.804 13,687 +0.00(+0.00%)
Sep 10, 2014 6.804 6.944 6.785 6.804 11,274 +0.02(+0.28%)
Sep 09, 2014 6.692 6.785 6.579 6.785 2,025 +0.20(+2.98%)
Sep 08, 2014 6.673 6.785 6.589 6.589 2,836 +0.03(+0.43%)
Sep 05, 2014 6.655 6.804 6.561 6.561 10,712 +0.02(+0.29%)
Sep 04, 2014 6.879 6.972 6.523 6.542 25,620 -0.43(-6.17%)
Sep 03, 2014 7.094 6.926 6.940 6.972 2,909 +0.05(+0.68%)
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.