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 (%)
Aug 31, 2015 5.042 5.426 5.042 5.282 1,924 -0.11(-1.96%)
Aug 28, 2015 5.388 5.388 5.388 5.388 177 +0.11(+2.00%)
Aug 27, 2015 5.271 5.282 5.263 5.282 1,563 -0.10(-1.79%)
Aug 26, 2015 5.369 5.369 5.369 5.378 943 +0.00(+0.00%)
Aug 25, 2015 5.378 5.378 5.378 5.378 469 +0.17(+3.32%)
Aug 24, 2015 5.042 5.446 5.042 5.205 1,274 +0.21(+4.27%)
Aug 21, 2015 5.349 5.349 4.992 4.992 802 -0.29(-5.49%)
Aug 20, 2015 5.369 5.369 5.282 5.282 6,712 +0.14(+2.66%)
Aug 19, 2015 5.282 5.282 5.038 5.145 3,892 -0.57(-9.96%)
Aug 18, 2015 5.282 5.762 5.244 5.714 5,057 +0.43(+8.18%)
Aug 17, 2015 5.282 5.282 5.273 5.282 876 +0.14(+2.80%)
Aug 14, 2015 5.020 5.138 5.020 5.138 4,247 +0.14(+2.88%)
Aug 13, 2015 5.340 5.340 4.838 4.994 11,564 -0.36(-6.64%)
Aug 12, 2015 5.340 5.517 5.340 5.349 3,167 -0.20(-3.63%)
Aug 11, 2015 5.282 5.551 5.282 5.551 1,993 +0.21(+3.96%)
Aug 10, 2015 5.428 5.428 5.340 5.340 513 +0.11(+2.11%)
Aug 07, 2015 5.522 5.522 5.230 5.230 1,477 -0.38(-6.76%)
Aug 06, 2015 5.561 5.609 5.561 5.609 2,081 -0.01(-0.17%)
Aug 05, 2015 5.618 5.618 5.618 5.618 116 +0.03(+0.53%)
Aug 04, 2015 5.714 5.714 5.446 5.589 10,826 -0.15(-2.53%)
Aug 03, 2015 5.849 5.849 5.724 5.734 1,899 +0.02(+0.33%)
Jul 31, 2015 5.743 5.791 5.715 5.715 8,173 -0.03(-0.50%)
Jul 30, 2015 5.782 5.791 5.743 5.743 18,284 +0.02(+0.33%)
Jul 29, 2015 5.738 5.738 5.724 5.724 265 -0.09(-1.49%)
Jul 28, 2015 5.772 5.921 5.772 5.810 6,373 -0.03(-0.49%)
Jul 27, 2015 5.753 5.839 5.743 5.839 2,413 +0.03(+0.50%)
Jul 24, 2015 5.808 5.810 5.808 5.810 3,991 -0.16(-2.73%)
Jul 23, 2015 5.791 5.974 5.791 5.974 319 +0.08(+1.30%)
Jul 22, 2015 5.801 5.897 5.801 5.897 2,812 +0.09(+1.49%)
Jul 21, 2015 6.051 6.051 5.810 5.810 6,751 -0.24(-3.97%)
Jul 20, 2015 5.825 6.051 5.825 6.051 1,857 -0.02(-0.32%)
Jul 17, 2015 5.955 6.070 5.935 6.070 9,748 -0.08(-1.23%)
Jul 16, 2015 5.964 6.146 5.964 6.146 323 +0.08(+1.25%)
Jul 15, 2015 6.099 6.099 5.943 6.070 436 -0.03(-0.47%)
Jul 14, 2015 6.099 6.123 6.099 6.099 1,249 +0.03(+0.45%)
Jul 10, 2015 6.070 6.071 6.071 6.071 728 +0.17(+2.82%)
Jul 09, 2015 5.532 6.175 5.532 5.905 12,183 -0.07(-1.16%)
Jul 08, 2015 6.099 6.099 5.952 5.974 5,036 -0.17(-2.81%)
Jul 07, 2015 6.136 6.147 6.134 6.147 4,254 +0.04(+0.63%)
Jul 06, 2015 6.147 6.147 5.983 6.108 10,420 -0.09(-1.40%)
Jul 02, 2015 5.993 6.195 6.195 6.195 1,770 +0.10(+1.57%)
Jul 01, 2015 6.156 6.156 5.936 6.099 8,184 -0.04(-0.62%)
Jun 30, 2015 6.052 6.137 5.927 6.137 11,243 +0.08(+1.26%)
Jun 29, 2015 5.965 6.060 5.917 6.060 7,364 +0.10(+1.60%)
Jun 26, 2015 5.869 5.965 5.869 5.965 1,676 +0.13(+2.29%)
Jun 25, 2015 5.822 5.831 5.774 5.831 4,960 -0.04(-0.65%)
Jun 24, 2015 5.965 5.975 5.784 5.870 16,395 -0.27(-4.35%)
Jun 23, 2015 6.003 6.146 5.965 6.137 7,663 +0.04(+0.63%)
Jun 22, 2015 6.108 6.108 6.098 6.098 3,395 -0.04(-0.62%)
Jun 19, 2015 6.072 6.137 6.072 6.137 1,847 +0.17(+2.88%)
Jun 18, 2015 6.108 6.108 5.965 5.965 3,169 -0.14(-2.34%)
Jun 17, 2015 6.108 6.108 6.108 6.108 110 +0.05(+0.79%)
Jun 16, 2015 6.143 6.156 6.060 6.060 8,824 -0.09(-1.40%)
Jun 15, 2015 6.127 6.146 6.089 6.146 1,940 -0.01(-0.15%)
Jun 12, 2015 6.156 6.156 6.156 6.156 244 +0.06(+0.94%)
Jun 11, 2015 6.156 6.156 6.099 6.099 331 -0.01(-0.16%)
Jun 10, 2015 6.137 6.137 6.089 6.108 2,121 -0.01(-0.16%)
Jun 09, 2015 6.073 6.137 6.073 6.118 567 -0.09(-1.38%)
Jun 08, 2015 6.204 6.204 6.204 6.204 130 +0.10(+1.56%)
Jun 05, 2015 6.003 6.108 5.984 6.108 1,285 -0.06(-0.97%)
Jun 04, 2015 5.975 6.232 5.975 6.168 1,014 +0.18(+3.08%)
Jun 03, 2015 6.108 6.213 5.984 5.984 7,510 -0.06(-0.95%)
Jun 02, 2015 6.032 6.089 6.022 6.041 1,761 -0.03(-0.47%)
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.