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 (%)
Sep 30, 2013 5.953 6.017 5.889 5.916 0 +0.05(+0.78%)
Sep 27, 2013 5.953 5.980 5.797 5.870 0 -0.02(-0.40%)
Sep 26, 2013 5.916 5.916 5.894 5.894 0 -0.06(-1.04%)
Sep 25, 2013 6.014 5.956 5.956 5.956 0 +0.01(+0.20%)
Sep 24, 2013 5.944 5.953 5.928 5.944 0 +0.00(+0.00%)
Sep 23, 2013 6.017 6.017 5.944 5.944 0 -0.16(-2.55%)
Sep 20, 2013 6.099 6.099 6.099 6.099 0 +0.06(+1.06%)
Sep 19, 2013 6.099 6.099 6.035 6.035 0 +0.06(+1.07%)
Sep 18, 2013 5.944 6.016 5.944 5.971 0 -0.06(-0.98%)
Sep 17, 2013 6.026 6.030 5.980 6.030 0 +0.06(+1.07%)
Sep 16, 2013 6.035 6.104 5.944 5.966 0 -0.07(-1.14%)
Sep 13, 2013 6.062 6.108 5.944 6.035 0 -0.03(-0.45%)
Sep 12, 2013 6.062 6.108 5.944 6.062 0 +0.05(+0.76%)
Sep 11, 2013 6.108 6.108 5.963 6.017 0 -0.10(-1.64%)
Sep 10, 2013 5.953 6.117 5.944 6.117 0 +0.22(+3.72%)
Sep 09, 2013 5.880 5.944 5.861 5.898 0 -0.05(-0.92%)
Sep 06, 2013 5.788 5.953 5.788 5.953 0 +0.07(+1.24%)
Sep 05, 2013 6.062 6.062 5.779 5.880 0 -0.19(-3.16%)
Sep 04, 2013 5.843 6.072 5.843 6.072 0 +0.20(+3.43%)
Sep 03, 2013 6.117 6.117 5.852 5.870 0 -0.22(-3.60%)
Aug 30, 2013 6.117 6.117 5.852 6.090 0 -0.03(-0.45%)
Aug 29, 2013 5.880 6.218 5.852 6.117 0 +0.28(+4.86%)
Aug 28, 2013 5.651 5.834 5.651 5.834 0 +0.20(+3.57%)
Aug 27, 2013 5.651 5.651 5.633 5.633 0 -0.07(-1.28%)
Aug 26, 2013 5.633 5.715 5.633 5.706 0 +0.04(+0.65%)
Aug 23, 2013 5.633 5.715 5.578 5.669 0 +0.06(+1.06%)
Aug 22, 2013 5.633 5.633 5.610 5.610 0 -0.02(-0.41%)
Aug 20, 2013 5.624 5.633 5.633 5.633 8,202 +0.04(+0.64%)
Aug 19, 2013 5.578 5.597 5.578 5.597 0 +0.00(+0.02%)
Aug 16, 2013 5.486 5.596 5.486 5.596 0 +0.10(+1.83%)
Aug 15, 2013 5.496 5.496 5.496 5.496 437 -0.05(-0.99%)
Aug 14, 2013 5.532 5.550 5.532 5.550 0 +0.01(+0.17%)
Aug 13, 2013 5.486 5.550 5.477 5.541 3,499 +0.09(+1.68%)
Aug 12, 2013 5.450 5.534 5.450 5.450 2,384 +0.01(+0.17%)
Aug 09, 2013 5.450 5.484 5.441 5.441 9,678 -0.03(-0.50%)
Aug 08, 2013 5.578 5.605 5.441 5.468 7,326 -0.07(-1.30%)
Aug 07, 2013 5.486 5.577 5.486 5.540 2,143 +0.06(+1.07%)
Aug 06, 2013 5.441 5.482 5.441 5.482 792 -0.00(-0.08%)
Aug 05, 2013 5.386 5.486 5.328 5.486 12,625 +0.17(+3.22%)
Aug 02, 2013 5.349 5.358 5.315 5.315 5,106 -0.03(-0.63%)
Aug 01, 2013 5.304 5.349 5.304 5.349 3,380 +0.05(+0.86%)
Jul 31, 2013 5.240 5.377 5.240 5.304 0 -0.05(-0.85%)
Jul 30, 2013 5.267 5.358 5.258 5.349 0 +0.07(+1.39%)
Jul 29, 2013 5.377 5.377 5.203 5.276 0 -0.06(-1.20%)
Jul 26, 2013 5.304 5.349 5.304 5.340 0 +0.04(+0.69%)
Jul 25, 2013 5.294 5.313 5.294 5.304 0 +0.01(+0.17%)
Jul 24, 2013 5.258 5.313 5.166 5.294 0 +0.12(+2.30%)
Jul 23, 2013 5.175 5.176 5.175 5.175 0 +0.01(+0.11%)
Jul 22, 2013 5.250 5.263 5.075 5.170 0 -0.12(-2.35%)
Jul 18, 2013 5.294 5.294 5.294 5.294 109 +0.20(+3.95%)
Jul 17, 2013 5.038 5.340 5.038 5.093 3,662 -0.24(-4.50%)
Jul 16, 2013 5.258 5.333 5.176 5.333 0 +0.17(+3.23%)
Jul 15, 2013 5.313 5.340 5.046 5.166 0 -0.16(-3.09%)
Jul 12, 2013 5.340 5.340 5.221 5.331 0 +0.01(+0.22%)
Jul 11, 2013 5.093 5.330 5.011 5.319 0 +0.24(+4.81%)
Jul 10, 2013 4.855 5.084 4.855 5.075 0 +0.15(+2.97%)
Jul 09, 2013 4.929 4.929 4.929 4.929 0 -0.04(-0.74%)
Jul 08, 2013 4.951 5.020 4.874 4.965 0 +0.10(+2.07%)
Jul 05, 2013 4.974 4.974 4.865 4.865 0 -0.09(-1.85%)
Jul 03, 2013 5.002 5.002 4.952 4.956 0 +0.16(+3.24%)
Jul 02, 2013 4.892 4.965 4.801 4.801 0 +0.04(+0.77%)
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.