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 (%)
Feb 29, 2016 3.571 3.571 3.571 3.571 413 -0.05(-1.35%)
Feb 26, 2016 3.615 3.620 3.615 3.620 1,139 +0.03(+0.81%)
Feb 25, 2016 3.557 3.625 3.557 3.590 13,537 -0.02(-0.53%)
Feb 24, 2016 3.588 3.609 3.571 3.609 3,066 -0.00(-0.01%)
Feb 22, 2016 3.620 3.610 3.610 3.610 18 -0.02(-0.54%)
Feb 19, 2016 3.671 3.671 3.629 3.629 514 -0.02(-0.54%)
Feb 17, 2016 3.747 3.649 3.649 3.649 4,599 +0.08(+2.19%)
Feb 16, 2016 3.747 3.747 3.571 3.571 1,511 +0.15(+4.29%)
Feb 12, 2016 3.522 3.424 3.424 3.424 2,657 +0.00(+0.00%)
Feb 11, 2016 3.671 3.671 3.424 3.424 1,113 -0.26(-7.16%)
Feb 10, 2016 3.444 3.688 3.434 3.688 5,529 +0.24(+7.10%)
Feb 09, 2016 3.727 3.727 3.434 3.444 14,533 -0.34(-9.04%)
Feb 08, 2016 3.819 3.937 3.551 3.786 15,929 -0.12(-3.01%)
Feb 05, 2016 3.933 3.933 3.844 3.903 7,027 -0.14(-3.39%)
Feb 04, 2016 3.982 4.040 3.962 4.040 2,223 +0.03(+0.73%)
Feb 03, 2016 4.011 4.050 3.835 4.011 6,851 +0.00(+0.00%)
Feb 02, 2016 4.011 4.011 4.011 4.011 412 -0.01(-0.32%)
Feb 01, 2016 3.913 4.060 3.913 4.024 7,609 +0.07(+1.81%)
Jan 29, 2016 4.060 4.187 3.952 3.952 5,719 -0.11(-2.65%)
Jan 28, 2016 3.982 4.187 3.982 4.060 615 +0.02(+0.61%)
Jan 27, 2016 3.870 4.197 3.864 4.035 5,435 +0.12(+3.13%)
Jan 26, 2016 3.864 3.952 3.864 3.913 2,431 +0.03(+0.75%)
Jan 25, 2016 3.777 3.910 3.777 3.884 11,315 +0.08(+2.07%)
Jan 22, 2016 3.766 3.805 3.718 3.805 9,655 +0.05(+1.27%)
Jan 21, 2016 3.750 3.766 3.750 3.758 3,101 +0.07(+1.88%)
Jan 20, 2016 3.766 3.766 3.620 3.688 8,384 -0.04(-1.05%)
Jan 19, 2016 3.725 3.766 3.708 3.727 8,059 -0.03(-0.78%)
Jan 15, 2016 3.717 3.757 3.757 3.757 2,555 -0.02(-0.52%)
Jan 14, 2016 3.766 3.786 3.718 3.776 3,944 +0.11(+3.02%)
Jan 13, 2016 3.815 3.815 3.483 3.666 14,871 -0.15(-4.03%)
Jan 12, 2016 3.854 4.040 3.727 3.819 4,854 -0.03(-0.91%)
Jan 11, 2016 3.796 4.128 3.717 3.854 15,631 -0.07(-1.74%)
Jan 08, 2016 4.128 4.128 3.845 3.923 15,552 -0.14(-3.45%)
Jan 07, 2016 4.119 4.143 4.007 4.063 10,757 -0.13(-3.17%)
Jan 06, 2016 4.170 4.196 4.089 4.196 8,794 +0.01(+0.21%)
Jan 05, 2016 4.177 4.197 4.109 4.187 1,711 +0.02(+0.47%)
Jan 04, 2016 4.167 4.285 4.089 4.167 9,887 -0.05(-1.16%)
Dec 31, 2015 4.313 4.216 4.216 4.216 5,571 -0.03(-0.68%)
Dec 30, 2015 4.216 4.304 4.168 4.245 18,121 -0.01(-0.23%)
Dec 29, 2015 4.157 4.342 4.139 4.255 12,351 -0.01(-0.23%)
Dec 28, 2015 4.362 4.362 4.139 4.265 8,539 +0.00(+0.00%)
Dec 24, 2015 4.352 4.265 4.265 4.265 1,031 +0.02(+0.52%)
Dec 23, 2015 4.168 4.361 4.119 4.243 26,951 +0.02(+0.50%)
Dec 22, 2015 4.265 4.265 4.168 4.222 22,645 -0.07(-1.74%)
Dec 21, 2015 4.304 4.304 4.168 4.296 8,403 +0.21(+5.04%)
Dec 18, 2015 4.216 4.245 4.052 4.090 10,202 -0.08(-1.86%)
Dec 17, 2015 4.168 4.216 4.168 4.168 5,637 -0.10(-2.27%)
Dec 16, 2015 4.333 4.333 4.168 4.265 14,318 +0.02(+0.53%)
Dec 15, 2015 4.187 4.265 4.071 4.242 4,062 +0.03(+0.62%)
Dec 14, 2015 4.197 4.333 4.294 4.216 3,499 -0.08(-1.81%)
Dec 11, 2015 4.225 4.339 4.202 4.294 1,064 -0.03(-0.67%)
Dec 10, 2015 4.178 4.323 4.120 4.323 13,597 +0.19(+4.69%)
Dec 09, 2015 4.168 4.236 4.129 4.129 4,081 -0.02(-0.50%)
Dec 08, 2015 4.053 4.168 4.053 4.150 3,503 -0.02(-0.42%)
Dec 07, 2015 4.052 4.168 4.052 4.168 874 +0.01(+0.23%)
Dec 04, 2015 4.023 4.158 4.023 4.158 8,269 +0.09(+2.11%)
Dec 03, 2015 3.975 4.139 3.974 4.072 4,239 +0.08(+1.98%)
Dec 02, 2015 4.119 4.119 3.993 3.993 15,666 -0.13(-3.06%)
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.