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 (%)
Mar 31, 2016 3.346 3.346 3.277 3.313 17,411 -0.01(-0.41%)
Mar 30, 2016 3.504 3.504 3.287 3.326 35,984 -0.07(-2.02%)
Mar 29, 2016 3.444 3.571 3.307 3.395 24,005 -0.10(-2.74%)
Mar 28, 2016 3.659 3.678 3.404 3.490 122,383 -0.41(-10.58%)
Mar 24, 2016 3.845 3.903 3.903 3.903 3,168 +0.08(+2.05%)
Mar 23, 2016 3.812 3.842 3.812 3.825 3,310 -0.07(-1.76%)
Mar 22, 2016 3.894 3.903 3.825 3.894 2,317 -0.00(-0.02%)
Mar 21, 2016 3.727 3.894 3.727 3.894 2,029 +0.07(+1.81%)
Mar 18, 2016 3.903 3.903 3.776 3.825 7,509 +0.00(+0.00%)
Mar 17, 2016 3.857 3.884 3.717 3.825 2,467 +0.16(+4.27%)
Mar 16, 2016 3.786 3.805 3.669 3.669 6,118 -0.23(-5.78%)
Mar 15, 2016 3.894 3.894 3.894 3.894 128 +0.14(+3.65%)
Mar 14, 2016 3.717 3.805 3.717 3.757 5,094 -0.13(-3.46%)
Mar 11, 2016 3.890 3.891 3.889 3.891 836 +0.16(+4.26%)
Mar 10, 2016 3.913 3.933 3.727 3.732 11,859 -0.08(-2.18%)
Mar 09, 2016 3.829 3.845 3.815 3.815 3,447 -0.01(-0.26%)
Mar 08, 2016 3.894 3.894 3.825 3.825 4,505 -0.06(-1.51%)
Mar 07, 2016 3.825 3.903 3.825 3.884 5,081 +0.03(+0.76%)
Mar 04, 2016 3.796 3.864 3.796 3.854 4,813 +0.05(+1.31%)
Mar 03, 2016 3.717 3.854 3.702 3.804 6,216 +0.11(+2.88%)
Mar 02, 2016 3.695 3.698 3.695 3.698 2,180 +0.07(+1.89%)
Mar 01, 2016 3.620 3.629 3.571 3.629 3,817 +0.06(+1.64%)
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%)
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.