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 (%)
Jun 30, 2005 3.327 3.436 3.075 3.151 204,016 -0.19(-5.78%)
Jun 29, 2005 3.277 3.344 2.999 3.344 323,921 +0.08(+2.58%)
Jun 28, 2005 3.176 3.529 3.176 3.260 496,638 +0.05(+1.57%)
Jun 27, 2005 3.462 3.470 3.176 3.209 594,956 -0.22(-6.37%)
Jun 24, 2005 3.848 3.949 3.319 3.428 704,946 -0.52(-13.19%)
Jun 23, 2005 4.940 5.780 3.781 3.949 5,409,931 +0.90(+29.48%)
Jun 22, 2005 3.117 3.193 3.025 3.050 173,395 +0.02(+0.55%)
Jun 21, 2005 3.016 3.125 2.949 3.033 18,719 -0.08(-2.43%)
Jun 20, 2005 3.092 3.176 2.983 3.109 27,315 +0.07(+2.21%)
Jun 17, 2005 2.915 3.125 2.915 3.041 29,653 -0.06(-1.90%)
Jun 16, 2005 3.142 3.335 3.033 3.100 120,747 +0.17(+5.73%)
Jun 15, 2005 2.680 2.983 2.680 2.932 35,717 +0.12(+4.18%)
Jun 14, 2005 2.697 2.873 2.697 2.815 61,189 -0.11(-3.73%)
Jun 13, 2005 2.983 2.983 2.840 2.924 12,337 -0.08(-2.52%)
Jun 10, 2005 2.857 3.025 2.747 2.999 41,727 +0.12(+4.08%)
Jun 09, 2005 2.983 2.983 2.781 2.882 37,801 -0.10(-3.38%)
Jun 08, 2005 2.924 3.008 2.773 2.983 46,658 +0.05(+1.72%)
Jun 07, 2005 3.167 3.184 2.840 2.932 105,154 -0.14(-4.64%)
Jun 06, 2005 3.344 3.344 2.899 3.075 96,473 +0.09(+3.07%)
Jun 03, 2005 3.319 3.571 2.689 2.983 624,603 -0.13(-4.03%)
Jun 02, 2005 2.773 3.167 2.554 3.109 313,463 +0.55(+21.71%)
Jun 01, 2005 2.470 2.563 2.470 2.554 26,185 +0.14(+5.92%)
May 31, 2005 2.386 2.439 2.361 2.411 10,593 +0.08(+3.24%)
May 27, 2005 2.344 2.352 2.336 2.336 2,142 +0.02(+0.72%)
May 26, 2005 2.369 2.369 2.235 2.319 11,947 -0.01(-0.36%)
May 25, 2005 2.310 2.327 2.310 2.327 2,737 -0.02(-0.68%)
May 24, 2005 2.361 2.361 2.343 2.343 1,071 +0.05(+2.16%)
May 23, 2005 2.294 2.386 2.294 2.294 11,485 -0.06(-2.50%)
May 20, 2005 2.369 2.369 2.352 2.352 2,380 -0.02(-0.71%)
May 19, 2005 2.336 2.379 2.294 2.369 4,046 +0.01(+0.39%)
May 18, 2005 2.344 2.378 2.294 2.360 11,664 -0.02(-0.74%)
May 17, 2005 2.403 2.420 2.336 2.378 3,213 +0.03(+1.43%)
May 16, 2005 2.437 2.437 2.319 2.344 4,165 -0.01(-0.36%)
May 13, 2005 2.369 2.379 2.352 2.352 3,834 -0.03(-1.06%)
May 12, 2005 2.331 2.378 2.331 2.378 4,039 +0.02(+0.71%)
May 11, 2005 2.352 2.361 2.285 2.361 3,642 -0.03(-1.40%)
May 10, 2005 2.403 2.411 2.394 2.394 6,546 -0.01(-0.35%)
May 09, 2005 2.403 2.403 2.403 2.403 1,071 -0.02(-0.69%)
May 06, 2005 2.420 2.423 2.402 2.420 3,570 +0.00(+0.00%)
May 05, 2005 2.319 2.420 2.319 2.420 9,521 -0.04(-1.71%)
May 04, 2005 2.445 2.504 2.445 2.462 11,998 +0.00(+0.00%)
May 03, 2005 2.420 2.487 2.420 2.462 8,569 -0.01(-0.31%)
May 02, 2005 2.605 2.605 2.394 2.469 3,213 -0.01(-0.37%)
Apr 29, 2005 2.479 2.479 2.479 2.479 357 +0.01(+0.34%)
Apr 28, 2005 2.394 2.479 2.394 2.470 2,856 +0.03(+1.03%)
Apr 27, 2005 2.504 2.504 2.394 2.445 14,399 -0.06(-2.35%)
Apr 26, 2005 2.462 2.512 2.440 2.504 4,403 +0.00(+0.00%)
Apr 25, 2005 2.521 2.521 2.453 2.504 7,736 +0.02(+0.98%)
Apr 22, 2005 2.512 2.512 2.453 2.479 8,808 +0.06(+2.47%)
Apr 21, 2005 2.487 2.495 2.420 2.420 5,531 -0.07(-2.70%)
Apr 20, 2005 2.521 2.521 2.463 2.487 15,830 +0.00(+0.00%)
Apr 19, 2005 2.403 2.521 2.403 2.487 9,283 +0.05(+2.07%)
Apr 18, 2005 2.420 2.563 2.394 2.437 20,744 -0.05(-2.03%)
Apr 15, 2005 2.705 2.705 2.437 2.487 28,891 -0.09(-3.58%)
Apr 14, 2005 2.756 2.756 2.470 2.579 20,957 -0.11(-4.06%)
Apr 13, 2005 2.630 2.756 2.445 2.689 58,699 +0.13(+4.92%)
Apr 12, 2005 2.680 2.680 2.512 2.563 12,462 -0.10(-3.79%)
Apr 11, 2005 2.764 2.865 2.663 2.663 53,066 +0.03(+0.96%)
Apr 08, 2005 2.512 2.806 2.445 2.638 104,109 +0.15(+6.08%)
Apr 07, 2005 2.479 2.563 2.428 2.487 20,644 +0.07(+2.78%)
Apr 06, 2005 2.520 3.025 2.394 2.420 454,990 -0.08(-3.03%)
Apr 05, 2005 2.394 2.521 2.394 2.495 32,851 +0.13(+5.66%)
Apr 04, 2005 2.352 2.385 2.352 2.362 4,601 -0.02(-0.67%)
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.