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 (%)
Jan 31, 2008 8.074 8.612 7.830 8.360 137,584 +0.05(+0.61%)
Jan 30, 2008 8.570 8.570 7.889 8.309 152,261 -0.04(-0.50%)
Jan 29, 2008 8.108 8.561 8.108 8.351 275,186 +0.45(+5.75%)
Jan 28, 2008 7.444 7.898 7.083 7.898 258,254 +0.87(+12.31%)
Jan 25, 2008 7.141 7.763 6.587 7.032 477,051 +0.11(+1.58%)
Jan 24, 2008 6.637 7.200 6.637 6.923 160,155 +0.29(+4.30%)
Jan 23, 2008 6.822 6.873 6.184 6.637 71,216 -0.24(-3.54%)
Jan 22, 2008 6.175 7.309 5.629 6.881 196,666 +0.82(+13.59%)
Jan 21, 2008 6.007 6.133 5.864 6.058 34,563 +0.00(+0.00%)
Jan 18, 2008 6.007 6.133 5.864 6.058 34,563 +0.18(+3.00%)
Jan 17, 2008 6.629 6.637 5.797 5.881 187,387 -0.42(-6.67%)
Jan 16, 2008 5.125 6.461 5.125 6.301 199,974 +1.12(+21.56%)
Jan 15, 2008 5.159 5.369 5.150 5.184 19,892 -0.19(-3.59%)
Jan 14, 2008 5.293 5.461 5.251 5.377 49,230 +0.20(+3.90%)
Jan 11, 2008 5.402 5.654 5.058 5.175 120,924 -0.24(-4.50%)
Jan 10, 2008 5.167 5.545 5.041 5.419 233,251 +0.90(+19.89%)
Jan 09, 2008 4.621 4.621 4.428 4.520 31,529 -0.04(-0.92%)
Jan 08, 2008 4.411 4.621 4.411 4.562 28,266 +0.11(+2.45%)
Jan 07, 2008 4.629 4.629 4.411 4.453 12,161 -0.20(-4.33%)
Jan 04, 2008 4.940 4.940 4.411 4.655 51,039 -0.28(-5.62%)
Jan 03, 2008 4.923 5.016 4.839 4.932 22,553 +0.02(+0.34%)
Jan 02, 2008 4.957 4.957 4.879 4.915 1,152 +0.03(+0.52%)
Jan 01, 2008 4.915 4.923 4.823 4.890 4,284 +0.00(+0.00%)
Dec 31, 2007 4.915 4.923 4.823 4.890 4,284 -0.01(-0.17%)
Dec 28, 2007 4.831 4.949 4.831 4.898 7,661 +0.01(+0.17%)
Dec 27, 2007 4.881 4.991 4.881 4.890 9,640 -0.08(-1.52%)
Dec 26, 2007 4.957 5.033 4.865 4.965 52,490 -0.03(-0.67%)
Dec 24, 2007 4.991 4.999 4.797 4.999 3,927 +0.04(+0.85%)
Dec 21, 2007 4.915 4.991 4.764 4.957 23,923 +0.08(+1.55%)
Dec 20, 2007 4.722 4.932 4.663 4.881 4,201 +0.25(+5.44%)
Dec 19, 2007 4.545 4.663 4.545 4.629 16,127 -0.01(-0.18%)
Dec 18, 2007 4.562 4.638 4.545 4.638 9,438 +0.10(+2.22%)
Dec 17, 2007 4.764 4.772 4.537 4.537 42,920 -0.27(-5.59%)
Dec 14, 2007 4.974 4.974 4.764 4.806 7,974 -0.05(-1.04%)
Dec 13, 2007 4.764 4.856 4.764 4.856 7,379 -0.02(-0.34%)
Dec 12, 2007 4.991 5.016 4.873 4.873 12,853 -0.04(-0.85%)
Dec 11, 2007 4.982 4.982 4.865 4.915 4,284 -0.02(-0.34%)
Dec 10, 2007 4.982 4.991 4.898 4.932 12,504 +0.03(+0.69%)
Dec 07, 2007 4.781 4.965 4.781 4.898 17,167 +0.03(+0.69%)
Dec 06, 2007 4.747 4.999 4.697 4.865 30,912 +0.05(+1.05%)
Dec 05, 2007 4.747 4.915 4.747 4.814 16,816 -0.07(-1.38%)
Dec 04, 2007 4.907 4.915 4.881 4.881 14,237 -0.03(-0.51%)
Dec 03, 2007 4.839 4.999 4.789 4.907 25,388 +0.04(+0.86%)
Nov 30, 2007 4.890 4.890 4.730 4.865 5,558 -0.03(-0.52%)
Nov 29, 2007 4.873 4.898 4.629 4.890 22,721 -0.03(-0.51%)
Nov 28, 2007 5.108 5.108 4.873 4.915 13,360 -0.05(-1.02%)
Nov 27, 2007 5.007 5.041 4.772 4.965 42,150 +0.05(+1.03%)
Nov 26, 2007 4.881 5.167 4.881 4.915 9,913 -0.11(-2.17%)
Nov 23, 2007 4.671 5.096 4.671 5.024 3,905 +0.36(+7.75%)
Nov 21, 2007 4.537 4.907 4.419 4.663 20,273 +0.08(+1.83%)
Nov 20, 2007 4.778 4.839 4.529 4.579 8,752 -0.20(-4.22%)
Nov 19, 2007 4.789 4.823 4.772 4.781 8,093 -0.03(-0.70%)
Nov 16, 2007 4.772 4.915 4.772 4.814 9,045 -0.03(-0.69%)
Nov 15, 2007 4.890 4.957 4.848 4.848 8,198 -0.03(-0.69%)
Nov 14, 2007 4.461 5.377 4.461 4.881 80,213 +0.44(+9.83%)
Nov 13, 2007 4.344 4.461 4.293 4.445 52,374 +0.03(+0.76%)
Nov 12, 2007 4.296 4.487 4.296 4.411 33,606 +0.10(+2.34%)
Nov 09, 2007 4.209 4.352 4.209 4.310 6,427 -0.03(-0.58%)
Nov 08, 2007 4.335 4.379 4.201 4.335 35,597 -0.03(-0.58%)
Nov 07, 2007 4.545 4.554 4.310 4.360 55,025 -0.26(-5.64%)
Nov 06, 2007 4.747 4.747 4.503 4.621 17,258 -0.09(-1.96%)
Nov 05, 2007 4.848 4.865 4.713 4.713 4,802 -0.10(-2.09%)
Nov 02, 2007 4.509 4.923 4.509 4.814 32,306 +0.36(+8.11%)
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.