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, 2009 1.260 1.269 1.218 1.218 7,498 -0.06(-4.60%)
Mar 30, 2009 1.277 1.277 1.277 1.277 119 -0.02(-1.30%)
Mar 26, 2009 1.227 1.344 1.218 1.294 5,284 -0.01(-0.65%)
Mar 25, 2009 1.260 1.361 1.218 1.302 17,818 +0.00(+0.01%)
Mar 24, 2009 1.235 1.311 1.218 1.302 9,224 -0.02(-1.28%)
Mar 23, 2009 1.302 1.369 1.294 1.319 6,189 -0.02(-1.21%)
Mar 20, 2009 1.369 1.369 1.294 1.335 2,945 -0.03(-2.50%)
Mar 19, 2009 1.075 1.386 1.059 1.369 66,730 +0.24(+20.74%)
Mar 18, 2009 1.033 1.134 1.033 1.134 7,635 +0.10(+9.76%)
Mar 17, 2009 1.050 1.050 1.008 1.033 4,975 -0.06(-5.38%)
Mar 16, 2009 1.126 1.126 1.075 1.092 8,272 -0.04(-3.70%)
Mar 13, 2009 1.151 1.151 1.042 1.134 8,975 +0.00(+0.00%)
Mar 12, 2009 1.151 1.159 1.117 1.134 11,426 -0.02(-1.46%)
Mar 11, 2009 1.033 1.151 1.033 1.151 17,805 +0.12(+11.38%)
Mar 10, 2009 0.9662 1.033 0.8906 1.033 7,328 +0.07(+6.96%)
Mar 09, 2009 0.9662 0.9914 0.8990 0.9662 3,570 -0.02(-1.71%)
Mar 06, 2009 0.9746 1.050 0.8906 0.9830 14,056 +0.01(+0.86%)
Mar 05, 2009 1.075 1.075 0.9746 0.9746 7,629 -0.04(-4.13%)
Mar 04, 2009 1.067 1.067 1.007 1.017 1,444 +0.05(+5.22%)
Mar 02, 2009 1.168 1.168 0.9326 0.9662 19,954 -0.19(-16.67%)
Feb 27, 2009 1.252 1.252 1.159 1.159 3,213 -0.01(-0.72%)
Feb 26, 2009 1.269 1.269 1.168 1.168 15,214 -0.12(-9.15%)
Feb 25, 2009 1.260 1.285 1.260 1.285 1,666 +0.00(+0.00%)
Feb 24, 2009 1.210 1.285 1.193 1.285 12,179 +0.03(+2.55%)
Feb 23, 2009 1.260 1.302 1.218 1.254 11,366 +0.01(+0.81%)
Feb 20, 2009 1.218 1.252 1.201 1.243 16,282 +0.04(+3.50%)
Feb 19, 2009 1.277 1.277 1.201 1.201 43,494 -0.07(-5.30%)
Feb 18, 2009 1.269 1.470 1.269 1.269 8,273 -0.02(-1.30%)
Feb 17, 2009 1.386 1.403 1.285 1.285 21,261 -0.08(-5.56%)
Feb 13, 2009 1.411 1.411 1.361 1.361 8,914 -0.06(-4.14%)
Feb 12, 2009 1.411 1.437 1.395 1.420 6,641 -0.00(-0.01%)
Feb 11, 2009 1.403 1.504 1.386 1.420 9,363 +0.03(+2.43%)
Feb 10, 2009 1.504 1.563 1.378 1.386 19,981 -0.13(-8.84%)
Feb 09, 2009 1.580 1.580 1.386 1.521 16,663 -0.02(-1.09%)
Feb 06, 2009 1.462 1.579 1.454 1.538 40,178 +0.08(+5.17%)
Feb 05, 2009 1.411 1.470 1.370 1.462 20,053 +0.05(+3.57%)
Feb 04, 2009 1.260 1.420 1.219 1.411 51,782 +0.15(+12.00%)
Feb 03, 2009 1.235 1.269 1.227 1.260 9,292 -0.01(-0.50%)
Feb 02, 2009 1.277 1.285 1.201 1.267 39,906 +0.03(+2.55%)
Jan 30, 2009 1.277 1.285 1.210 1.235 75,829 -0.05(-3.92%)
Jan 29, 2009 1.235 1.294 1.227 1.285 11,202 -0.01(-0.65%)
Jan 28, 2009 1.235 1.294 1.185 1.294 59,631 +0.08(+6.94%)
Jan 27, 2009 1.260 1.260 1.176 1.210 45,613 -0.05(-4.00%)
Jan 26, 2009 1.344 1.403 1.260 1.260 46,403 -0.08(-6.25%)
Jan 23, 2009 1.386 1.386 1.344 1.344 19,832 -0.02(-1.23%)
Jan 22, 2009 1.369 1.378 1.327 1.361 29,971 +0.03(+1.89%)
Jan 21, 2009 1.454 1.454 1.327 1.336 18,470 -0.05(-3.63%)
Jan 20, 2009 1.428 1.428 1.344 1.386 39,585 -0.03(-2.37%)
Jan 16, 2009 1.454 1.512 1.369 1.420 27,621 -0.02(-1.17%)
Jan 15, 2009 1.512 1.538 1.361 1.437 53,866 -0.07(-4.47%)
Jan 14, 2009 1.664 1.664 1.496 1.504 46,345 -0.13(-8.21%)
Jan 13, 2009 1.882 1.882 1.554 1.638 248,657 -0.20(-10.95%)
Jan 12, 2009 2.168 2.184 1.806 1.840 144,446 -0.24(-11.34%)
Jan 09, 2009 2.109 2.151 1.806 2.075 572,891 -0.91(-30.42%)
Jan 08, 2009 2.907 2.983 2.823 2.983 13,449 +0.06(+2.01%)
Jan 07, 2009 2.831 2.924 2.798 2.924 7,788 +0.08(+2.96%)
Jan 06, 2009 2.781 2.907 2.680 2.840 27,894 +0.07(+2.43%)
Jan 05, 2009 2.773 2.781 2.621 2.772 15,864 +0.07(+2.48%)
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.