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 (%)
May 31, 2007 4.083 4.201 3.924 4.176 20,412 +0.06(+1.43%)
May 30, 2007 4.226 4.312 4.092 4.117 42,688 -0.13(-2.97%)
May 29, 2007 4.159 4.251 4.117 4.243 43,032 +0.11(+2.64%)
May 25, 2007 4.033 4.243 3.814 4.134 39,715 +0.13(+3.14%)
May 24, 2007 3.781 4.008 3.739 4.008 57,926 +0.17(+4.38%)
May 23, 2007 3.823 3.848 3.739 3.840 8,892 +0.07(+1.78%)
May 22, 2007 3.739 3.840 3.739 3.772 13,083 +0.03(+0.90%)
May 21, 2007 3.865 3.865 3.688 3.739 30,228 -0.16(-4.09%)
May 18, 2007 3.907 3.991 3.814 3.898 28,145 +0.02(+0.43%)
May 17, 2007 4.033 4.041 3.789 3.882 75,529 -0.22(-5.33%)
May 16, 2007 4.377 4.377 4.016 4.100 61,170 -0.14(-3.34%)
May 15, 2007 4.058 4.487 4.050 4.242 106,945 +0.10(+2.41%)
May 14, 2007 4.369 4.487 3.999 4.142 119,958 -0.22(-5.01%)
May 11, 2007 4.125 4.369 4.075 4.360 180,198 +0.35(+8.80%)
May 10, 2007 3.982 4.058 3.865 4.008 50,108 +0.03(+0.85%)
May 09, 2007 3.823 3.982 3.739 3.974 85,876 +0.24(+6.29%)
May 08, 2007 3.714 3.823 3.663 3.739 53,147 +0.15(+4.22%)
May 07, 2007 3.756 3.756 3.571 3.588 25,002 -0.17(-4.47%)
May 04, 2007 3.840 3.949 3.697 3.756 46,549 -0.12(-3.04%)
May 03, 2007 3.562 3.949 3.554 3.873 58,952 +0.32(+8.98%)
May 02, 2007 3.646 3.680 3.512 3.554 39,064 -0.09(-2.53%)
May 01, 2007 3.940 3.961 3.630 3.646 122,458 -0.25(-6.47%)
Apr 30, 2007 3.880 4.150 3.789 3.898 65,087 +0.00(+0.00%)
Apr 27, 2007 3.991 4.033 3.789 3.898 86,439 -0.03(-0.85%)
Apr 26, 2007 4.453 4.495 3.915 3.932 172,274 -0.45(-10.17%)
Apr 25, 2007 4.352 4.579 4.243 4.377 224,649 -0.01(-0.19%)
Apr 24, 2007 4.327 4.436 4.100 4.386 410,148 +0.06(+1.36%)
Apr 23, 2007 3.781 4.369 3.781 4.327 364,217 +0.66(+17.85%)
Apr 20, 2007 3.646 3.890 3.646 3.672 86,856 +0.03(+0.92%)
Apr 19, 2007 3.907 4.226 3.613 3.638 219,777 -0.34(-8.65%)
Apr 18, 2007 3.537 4.117 3.445 3.982 370,708 +0.37(+10.23%)
Apr 17, 2007 3.319 3.655 3.285 3.613 387,803 +0.29(+8.86%)
Apr 16, 2007 3.319 3.352 3.277 3.319 98,119 +0.13(+4.22%)
Apr 13, 2007 3.167 3.201 3.142 3.184 20,982 +0.03(+0.80%)
Apr 12, 2007 3.184 3.184 3.117 3.159 952 -0.04(-1.31%)
Apr 11, 2007 2.999 3.201 2.957 3.201 11,089 +0.18(+5.83%)
Apr 10, 2007 2.991 3.142 2.991 3.025 12,584 -0.08(-2.44%)
Apr 09, 2007 3.176 3.176 3.067 3.100 8,919 -0.07(-2.12%)
Apr 05, 2007 3.092 3.167 3.092 3.167 16,218 +0.12(+3.86%)
Apr 04, 2007 3.016 3.151 3.016 3.050 15,206 +0.01(+0.28%)
Apr 03, 2007 3.100 3.109 2.957 3.041 17,377 -0.12(-3.72%)
Apr 02, 2007 3.125 3.159 2.991 3.159 13,657 +0.12(+3.87%)
Mar 30, 2007 3.016 3.050 2.957 3.041 5,534 -0.01(-0.28%)
Mar 29, 2007 3.151 3.159 2.957 3.050 26,319 -0.05(-1.63%)
Mar 28, 2007 3.193 3.193 3.025 3.100 22,495 -0.10(-3.15%)
Mar 27, 2007 3.251 3.277 3.125 3.201 34,344 -0.05(-1.55%)
Mar 26, 2007 3.184 3.251 3.101 3.251 53,325 +0.08(+2.38%)
Mar 23, 2007 3.209 3.226 3.109 3.176 51,391 -0.01(-0.26%)
Mar 22, 2007 3.335 3.335 3.117 3.184 83,323 -0.07(-2.07%)
Mar 21, 2007 2.941 3.781 2.941 3.251 680,927 +0.41(+14.50%)
Mar 20, 2007 2.840 2.857 2.840 2.840 5,713 -0.02(-0.59%)
Mar 19, 2007 2.848 2.857 2.831 2.857 8,367 +0.02(+0.59%)
Mar 16, 2007 2.831 2.840 2.831 2.840 1,880 -0.02(-0.59%)
Mar 15, 2007 2.806 2.865 2.806 2.857 2,606 +0.02(+0.59%)
Mar 14, 2007 2.672 2.840 2.672 2.840 11,661 +0.08(+2.74%)
Mar 13, 2007 2.899 2.899 2.764 2.764 7,319 -0.13(-4.64%)
Mar 12, 2007 2.865 2.899 2.781 2.899 10,414 +0.05(+1.77%)
Mar 09, 2007 2.865 2.907 2.815 2.848 7,736 -0.01(-0.29%)
Mar 08, 2007 2.857 2.865 2.848 2.857 5,432 +0.00(+0.00%)
Mar 07, 2007 2.857 2.857 2.764 2.857 6,903 +0.03(+0.89%)
Mar 06, 2007 2.764 2.831 2.764 2.831 17,109 +0.04(+1.51%)
Mar 05, 2007 2.739 2.789 2.739 2.789 1,083 -0.01(-0.30%)
Mar 02, 2007 2.764 2.840 2.764 2.798 6,622 -0.02(-0.60%)
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.