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, 2013 4.645 4.655 4.555 4.564 0 +0.01(+0.20%)
Apr 29, 2013 4.573 4.573 4.543 4.555 5,510 -0.02(-0.40%)
Apr 26, 2013 4.619 4.619 4.573 4.573 4,119 +0.01(+0.20%)
Apr 25, 2013 4.519 4.564 4.518 4.564 19,194 +0.09(+2.03%)
Apr 24, 2013 4.410 4.518 4.410 4.473 0 +0.05(+1.04%)
Apr 23, 2013 4.455 4.482 4.300 4.427 33,464 +0.07(+1.65%)
Apr 22, 2013 4.501 4.582 4.283 4.355 28,940 -0.15(-3.23%)
Apr 19, 2013 4.537 4.564 4.501 4.501 7,108 -0.02(-0.40%)
Apr 18, 2013 4.510 4.546 4.501 4.519 2,667 -0.01(-0.20%)
Apr 17, 2013 4.537 4.645 4.501 4.528 15,587 -0.01(-0.20%)
Apr 16, 2013 4.600 4.637 4.519 4.537 15,682 -0.01(-0.20%)
Apr 15, 2013 4.546 4.583 4.546 4.546 8,046 -0.02(-0.40%)
Apr 12, 2013 4.546 4.628 4.546 4.564 13,036 -0.08(-1.76%)
Apr 11, 2013 4.664 4.664 4.609 4.646 12,000 -0.02(-0.39%)
Apr 10, 2013 4.591 4.673 4.591 4.664 7,824 -0.02(-0.39%)
Apr 09, 2013 4.682 4.691 4.628 4.682 7,811 -0.00(-0.04%)
Apr 08, 2013 4.628 4.718 4.628 4.684 8,965 -0.03(-0.73%)
Apr 05, 2013 4.600 4.718 4.600 4.718 11,751 +0.09(+1.88%)
Apr 04, 2013 4.649 4.655 4.628 4.631 5,455 -0.06(-1.28%)
Apr 03, 2013 4.600 4.718 4.600 4.691 32,262 +0.15(+3.19%)
Apr 02, 2013 4.582 4.609 4.537 4.546 22,714 -0.06(-1.38%)
Apr 01, 2013 4.709 4.718 4.609 4.609 15,713 -0.06(-1.36%)
Mar 28, 2013 4.628 4.716 4.628 4.673 8,528 -0.02(-0.39%)
Mar 27, 2013 4.718 4.745 4.664 4.691 33,524 -0.02(-0.38%)
Mar 26, 2013 4.637 4.709 4.601 4.709 11,559 +0.04(+0.77%)
Mar 25, 2013 4.691 4.691 4.592 4.673 20,322 +0.02(+0.38%)
Mar 22, 2013 4.745 4.745 4.646 4.655 27,251 +0.06(+1.37%)
Mar 21, 2013 4.592 4.610 4.558 4.592 21,647 +0.03(+0.59%)
Mar 20, 2013 4.772 4.772 4.502 4.565 83,725 -0.11(-2.31%)
Mar 19, 2013 4.988 5.384 4.385 4.673 226,303 -1.23(-20.88%)
Mar 18, 2013 5.844 5.907 5.844 5.907 5,913 +0.06(+1.08%)
Mar 15, 2013 5.844 5.844 5.718 5.844 4,095 +0.04(+0.62%)
Mar 14, 2013 5.727 5.853 5.727 5.808 2,388 -0.01(-0.15%)
Mar 13, 2013 5.808 5.909 5.808 5.817 8,624 +0.05(+0.78%)
Mar 12, 2013 5.754 5.802 5.754 5.772 1,855 +0.07(+1.17%)
Mar 11, 2013 5.736 5.736 5.628 5.705 16,283 -0.02(-0.38%)
Mar 08, 2013 5.806 5.808 5.727 5.727 3,700 -0.04(-0.62%)
Mar 07, 2013 5.826 5.826 5.763 5.763 14,093 -0.00(-0.00%)
Mar 06, 2013 5.781 5.943 5.763 5.763 22,624 +0.03(+0.47%)
Mar 05, 2013 5.916 5.916 5.709 5.736 2,632 -0.23(-3.92%)
Mar 04, 2013 5.970 5.988 5.812 5.970 7,879 -0.12(-2.04%)
Mar 01, 2013 6.078 6.160 6.069 6.094 4,647 -0.06(-1.05%)
Feb 28, 2013 6.168 6.168 6.069 6.159 1,832 -0.01(-0.15%)
Feb 27, 2013 6.069 6.168 6.015 6.168 10,632 +0.10(+1.65%)
Feb 26, 2013 6.042 6.068 6.042 6.068 333 +0.17(+2.88%)
Feb 25, 2013 5.970 5.970 5.898 5.898 5,247 -0.20(-3.25%)
Feb 22, 2013 6.087 6.096 5.871 6.096 4,084 -0.04(-0.59%)
Feb 21, 2013 5.997 6.132 5.863 6.132 9,928 +0.12(+1.95%)
Feb 20, 2013 6.006 6.150 5.655 6.015 28,379 +0.07(+1.21%)
Feb 19, 2013 5.583 6.109 5.582 5.943 38,924 +0.41(+7.32%)
Feb 15, 2013 5.582 5.582 5.502 5.538 2,064 +0.04(+0.65%)
Feb 14, 2013 5.520 5.556 5.498 5.502 5,775 -0.02(-0.33%)
Feb 13, 2013 5.538 5.568 5.497 5.520 11,115 +0.01(+0.16%)
Feb 12, 2013 5.538 5.538 5.511 5.511 7,150 +0.00(+0.00%)
Feb 11, 2013 5.538 5.538 5.493 5.511 5,691 -0.02(-0.33%)
Feb 08, 2013 5.538 5.538 5.511 5.529 8,382 -0.01(-0.16%)
Feb 07, 2013 5.538 5.538 5.511 5.538 11,152 +0.00(+0.00%)
Feb 06, 2013 5.556 5.556 5.529 5.538 25,961 -0.05(-0.97%)
Feb 04, 2013 5.610 5.627 5.592 5.592 2,705 +0.02(+0.32%)
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.