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, 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%)
Mar 01, 2007 2.739 2.890 2.731 2.815 28,029 +0.08(+3.08%)
Feb 28, 2007 2.722 2.823 2.722 2.731 7,617 -0.01(-0.31%)
Feb 27, 2007 2.773 2.848 2.705 2.739 22,495 -0.09(-3.26%)
Feb 26, 2007 2.915 2.915 2.697 2.831 14,253 -0.08(-2.88%)
Feb 23, 2007 2.680 2.924 2.680 2.915 100,492 +0.26(+9.81%)
Feb 22, 2007 2.709 2.722 2.605 2.655 10,948 -0.05(-1.86%)
Feb 21, 2007 2.655 2.713 2.655 2.705 11,197 +0.03(+1.26%)
Feb 20, 2007 2.672 2.697 2.588 2.672 19,695 -0.03(-0.93%)
Feb 16, 2007 2.672 2.697 2.672 2.697 3,017 +0.02(+0.62%)
Feb 15, 2007 2.653 2.680 2.653 2.680 3,689 -0.01(-0.31%)
Feb 14, 2007 2.638 2.689 2.638 2.689 3,332 +0.03(+1.27%)
Feb 13, 2007 2.714 2.714 2.655 2.655 1,666 -0.03(-1.25%)
Feb 12, 2007 2.655 2.689 2.647 2.689 17,139 -0.01(-0.31%)
Feb 09, 2007 2.680 2.697 2.636 2.697 7,855 +0.01(+0.31%)
Feb 08, 2007 2.663 2.747 2.655 2.689 43,431 +0.04(+1.62%)
Feb 07, 2007 2.680 2.680 2.579 2.646 10,496 -0.00(-0.17%)
Feb 06, 2007 2.655 2.655 2.605 2.650 7,168 +0.01(+0.46%)
Feb 05, 2007 2.605 2.680 2.605 2.638 24,935 +0.03(+1.29%)
Feb 02, 2007 2.605 2.629 2.579 2.605 3,692 -0.03(-0.96%)
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.