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 (%)
Apr 30, 2014 6.501 6.743 6.380 6.743 8,212 +0.27(+4.16%)
Apr 29, 2014 6.473 6.473 6.473 6.473 602 +0.01(+0.14%)
Apr 28, 2014 6.581 6.581 6.464 6.464 709 -0.28(-4.14%)
Apr 25, 2014 6.706 6.771 6.622 6.743 653 +0.04(+0.63%)
Apr 24, 2014 6.641 6.846 6.520 6.702 8,026 +0.06(+0.94%)
Apr 23, 2014 6.427 6.799 6.427 6.639 10,254 +0.21(+3.23%)
Apr 22, 2014 6.427 6.604 6.427 6.431 4,445 +0.01(+0.22%)
Apr 21, 2014 6.613 6.613 6.371 6.417 8,131 -0.15(-2.27%)
Apr 17, 2014 6.455 6.567 6.567 6.567 536 +0.06(+0.93%)
Apr 16, 2014 6.479 6.511 6.343 6.506 9,917 +0.04(+0.65%)
Apr 15, 2014 6.660 6.660 6.464 6.464 8,291 -0.11(-1.73%)
Apr 14, 2014 6.548 6.865 6.548 6.578 5,851 -0.03(-0.39%)
Apr 11, 2014 6.725 6.725 6.520 6.604 10,340 -0.12(-1.80%)
Apr 10, 2014 6.874 6.874 6.706 6.725 1,426 -0.13(-1.90%)
Apr 09, 2014 6.697 6.986 6.622 6.855 10,536 -0.01(-0.14%)
Apr 08, 2014 6.520 6.865 6.520 6.865 1,057 +0.31(+4.69%)
Apr 07, 2014 6.837 6.837 6.529 6.557 3,801 -0.21(-3.17%)
Apr 04, 2014 7.121 7.229 6.772 6.772 15,432 -0.31(-4.34%)
Apr 03, 2014 7.097 7.097 6.773 7.079 10,258 +0.17(+2.39%)
Apr 02, 2014 6.680 6.949 6.680 6.914 5,022 +0.10(+1.52%)
Apr 01, 2014 6.931 6.944 6.792 6.810 8,260 -0.02(-0.34%)
Mar 31, 2014 6.792 6.958 6.591 6.833 6,337 +0.10(+1.44%)
Mar 28, 2014 7.310 7.320 6.693 6.736 17,465 -0.44(-6.19%)
Mar 27, 2014 7.412 7.412 7.181 7.181 10,575 -0.23(-3.13%)
Mar 26, 2014 7.505 7.505 7.246 7.412 43,655 +0.05(+0.65%)
Mar 25, 2014 7.366 7.551 7.079 7.364 86,796 +0.42(+5.97%)
Mar 24, 2014 6.852 7.088 6.727 6.949 18,055 +0.11(+1.63%)
Mar 21, 2014 6.810 6.856 6.301 6.838 15,732 +0.04(+0.66%)
Mar 20, 2014 6.338 7.171 6.338 6.793 36,448 +0.46(+7.19%)
Mar 19, 2014 6.236 6.337 6.180 6.337 1,776 -0.00(-0.00%)
Mar 18, 2014 6.347 6.347 6.208 6.338 10,208 +0.02(+0.29%)
Mar 17, 2014 6.347 6.393 6.304 6.319 11,689 -0.03(-0.44%)
Mar 14, 2014 6.007 6.347 6.007 6.347 27,755 +0.33(+5.40%)
Mar 13, 2014 6.023 6.032 5.930 6.022 10,469 -0.00(-0.02%)
Mar 12, 2014 5.985 6.124 5.985 6.023 5,619 -0.10(-1.59%)
Mar 11, 2014 6.134 6.134 6.069 6.120 11,144 -0.00(-0.08%)
Mar 10, 2014 6.115 6.134 6.115 6.124 3,042 +0.05(+0.76%)
Mar 07, 2014 6.092 6.189 6.078 6.078 1,349 +0.01(+0.24%)
Mar 06, 2014 6.069 6.189 6.064 6.064 1,915 +0.03(+0.53%)
Mar 05, 2014 6.032 6.032 6.032 6.032 647 +0.01(+0.15%)
Mar 04, 2014 5.958 6.023 5.958 6.023 7,808 +0.04(+0.62%)
Mar 03, 2014 5.967 6.023 5.967 5.985 3,023 +0.02(+0.31%)
Feb 28, 2014 6.092 6.115 5.967 5.967 2,580 -0.10(-1.68%)
Feb 27, 2014 6.041 6.069 6.041 6.069 2,445 +0.08(+1.27%)
Feb 26, 2014 6.032 6.032 5.930 5.993 17,401 -0.09(-1.40%)
Feb 25, 2014 6.041 6.097 5.985 6.078 3,677 -0.02(-0.39%)
Feb 24, 2014 6.052 6.111 6.052 6.102 3,478 +0.05(+0.85%)
Feb 21, 2014 6.032 6.050 5.948 6.050 1,802 +0.00(+0.00%)
Feb 20, 2014 6.023 6.050 6.023 6.050 6,147 +0.11(+1.87%)
Feb 19, 2014 6.023 6.023 5.930 5.939 2,761 -0.08(-1.38%)
Feb 18, 2014 6.023 6.023 5.930 6.023 14,024 +0.00(+0.00%)
Feb 14, 2014 6.004 6.023 6.023 6.023 18,779 +0.00(+0.00%)
Feb 13, 2014 5.968 6.023 5.967 6.023 1,942 +0.00(+0.00%)
Feb 12, 2014 5.930 6.023 5.930 6.023 2,973 +0.08(+1.35%)
Feb 11, 2014 6.023 6.023 5.942 5.942 372 -0.08(-1.33%)
Feb 10, 2014 6.019 6.032 6.013 6.023 10,804 +0.01(+0.22%)
Feb 07, 2014 5.939 6.023 5.939 6.009 1,750 +0.08(+1.34%)
Feb 06, 2014 6.023 6.023 5.930 5.930 5,689 -0.08(-1.39%)
Feb 05, 2014 6.023 6.115 5.930 6.013 2,158 -0.01(-0.15%)
Feb 04, 2014 5.939 6.023 5.935 6.023 5,576 +0.06(+0.93%)
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.