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, 2009 1.437 1.487 1.437 1.470 9,063 +0.03(+2.34%)
Apr 29, 2009 1.512 1.512 1.437 1.437 5,713 -0.02(-1.16%)
Apr 28, 2009 1.479 1.512 1.428 1.454 26,662 +0.01(+0.71%)
Apr 27, 2009 1.386 1.443 1.386 1.443 10,788 +0.03(+2.25%)
Apr 24, 2009 1.353 1.445 1.319 1.411 15,175 +0.01(+0.60%)
Apr 23, 2009 1.454 1.479 1.403 1.403 28,382 -0.01(-0.60%)
Apr 22, 2009 1.462 1.462 1.353 1.411 10,212 +0.05(+3.70%)
Apr 21, 2009 1.369 1.437 1.361 1.361 2,142 +0.03(+2.53%)
Apr 20, 2009 1.344 1.353 1.327 1.327 2,943 +0.00(+0.00%)
Apr 17, 2009 1.369 1.369 1.327 1.327 3,318 -0.06(-4.24%)
Apr 16, 2009 1.344 1.386 1.336 1.386 3,915 +0.00(+0.00%)
Apr 15, 2009 1.399 1.399 1.260 1.386 17,423 +0.00(+0.00%)
Apr 14, 2009 1.454 1.454 1.386 1.386 4,344 -0.06(-4.07%)
Apr 13, 2009 1.428 1.445 1.411 1.445 5,118 -0.03(-1.71%)
Apr 09, 2009 1.361 1.470 1.361 1.470 8,673 +0.07(+4.64%)
Apr 08, 2009 1.420 1.420 1.367 1.405 8,569 +0.04(+2.60%)
Apr 07, 2009 1.462 1.462 1.369 1.369 11,104 -0.03(-1.81%)
Apr 06, 2009 1.387 1.395 1.386 1.395 1,547 -0.01(-0.60%)
Apr 03, 2009 1.403 1.403 1.319 1.403 17,413 +0.03(+2.45%)
Apr 02, 2009 1.243 1.403 1.151 1.369 44,387 +0.10(+7.95%)
Apr 01, 2009 1.269 1.269 1.259 1.269 3,698 +0.05(+4.14%)
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%)
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.