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 (%)
Nov 30, 2011 4.736 4.736 4.579 4.605 1,378 -0.03(-0.57%)
Nov 29, 2011 4.675 4.675 4.632 4.632 344 +0.07(+1.53%)
Nov 28, 2011 4.666 4.684 4.527 4.562 6,104 -0.26(-5.41%)
Nov 23, 2011 4.658 4.823 4.823 4.823 229 +0.00(+0.00%)
Nov 22, 2011 4.623 4.823 4.623 4.823 3,480 +0.02(+0.36%)
Nov 18, 2011 4.788 4.806 4.806 4.806 2,756 -0.02(-0.36%)
Nov 17, 2011 4.788 4.823 4.545 4.823 918 +0.06(+1.28%)
Nov 16, 2011 4.814 4.867 4.762 4.762 5,490 -0.05(-1.01%)
Nov 15, 2011 4.527 4.954 4.440 4.811 13,161 +0.33(+7.30%)
Nov 14, 2011 4.588 4.588 4.405 4.484 20,607 -0.13(-2.83%)
Nov 11, 2011 4.579 4.788 4.579 4.614 1,263 +0.00(+0.00%)
Nov 10, 2011 4.666 4.666 4.571 4.614 1,608 -0.04(-0.93%)
Nov 09, 2011 4.696 4.736 4.572 4.658 4,297 -0.13(-2.73%)
Nov 08, 2011 4.780 4.788 4.780 4.788 1,263 +0.00(+0.08%)
Nov 07, 2011 4.701 4.784 4.701 4.784 4,022 -0.16(-3.25%)
Nov 04, 2011 4.762 4.945 4.745 4.945 2,871 +0.10(+1.97%)
Nov 03, 2011 4.814 4.858 4.788 4.849 3,216 -0.09(-1.76%)
Nov 02, 2011 4.823 4.936 4.814 4.936 4,825 +0.10(+2.16%)
Nov 01, 2011 4.875 5.119 4.832 4.832 14,553 -0.06(-1.18%)
Oct 31, 2011 5.005 5.005 4.889 4.889 1,712 +0.05(+1.00%)
Oct 28, 2011 4.911 4.911 4.841 4.841 3,239 +0.00(+0.04%)
Oct 27, 2011 5.403 5.403 4.789 4.839 24,020 +0.18(+3.85%)
Oct 26, 2011 4.677 4.711 4.417 4.659 11,531 -0.06(-1.28%)
Oct 25, 2011 4.910 4.910 4.625 4.720 19,081 -0.16(-3.36%)
Oct 24, 2011 5.143 5.143 4.884 4.884 7,724 -0.13(-2.59%)
Oct 21, 2011 5.558 5.558 4.910 5.014 23,329 -0.56(-10.08%)
Oct 20, 2011 5.697 5.697 5.412 5.576 15,898 -0.04(-0.69%)
Oct 19, 2011 5.619 5.731 5.532 5.615 11,002 +0.00(+0.08%)
Oct 18, 2011 5.411 5.610 5.411 5.610 9,654 +0.09(+1.56%)
Oct 17, 2011 5.532 5.558 5.360 5.524 10,790 +0.02(+0.31%)
Oct 14, 2011 5.290 5.524 5.195 5.507 7,889 +0.28(+5.29%)
Oct 13, 2011 5.230 5.230 4.979 5.230 4,483 +0.01(+0.17%)
Oct 12, 2011 5.368 5.371 5.221 5.221 6,008 -0.10(-1.95%)
Oct 11, 2011 5.256 5.325 5.256 5.325 1,411 +0.14(+2.67%)
Oct 10, 2011 5.005 5.188 5.005 5.187 5,726 +0.16(+3.09%)
Oct 07, 2011 4.901 5.031 4.901 5.031 3,620 +0.10(+2.11%)
Oct 06, 2011 5.022 5.031 4.927 4.927 2,939 +0.04(+0.88%)
Oct 05, 2011 4.870 5.092 4.870 4.884 4,895 +0.11(+2.36%)
Oct 04, 2011 4.668 4.945 4.642 4.772 8,239 -0.01(-0.18%)
Oct 03, 2011 5.022 5.022 4.625 4.780 6,251 -0.45(-8.59%)
Sep 30, 2011 5.040 5.230 5.040 5.230 4,550 +0.03(+0.67%)
Sep 29, 2011 5.195 5.195 5.014 5.195 2,627 +0.01(+0.23%)
Sep 28, 2011 5.098 5.184 5.098 5.184 286 +0.14(+2.68%)
Sep 27, 2011 5.014 5.187 5.014 5.048 16,781 +0.11(+2.28%)
Sep 26, 2011 5.100 5.213 4.884 4.936 17,503 -0.16(-3.22%)
Sep 23, 2011 5.221 5.221 5.092 5.100 10,679 -0.32(-5.90%)
Sep 22, 2011 5.446 5.446 5.109 5.420 4,858 +0.02(+0.32%)
Sep 21, 2011 5.360 5.566 5.360 5.403 2,186 +0.00(+0.00%)
Sep 20, 2011 5.360 5.619 5.187 5.403 17,832 +0.11(+2.12%)
Sep 19, 2011 5.290 5.360 5.239 5.290 6,958 -0.10(-1.77%)
Sep 16, 2011 5.446 5.498 5.273 5.385 15,346 -0.03(-0.64%)
Sep 15, 2011 4.711 5.489 4.651 5.420 36,248 +0.80(+17.31%)
Sep 14, 2011 4.538 4.668 4.538 4.620 3,215 +0.00(+0.09%)
Sep 13, 2011 4.400 4.616 4.400 4.616 1,272 +0.22(+4.91%)
Sep 12, 2011 4.573 4.780 4.400 4.400 4,174 -0.16(-3.60%)
Sep 09, 2011 4.625 4.780 4.547 4.564 6,393 -0.15(-3.12%)
Sep 08, 2011 4.763 4.763 4.711 4.711 404 +0.01(+0.18%)
Sep 07, 2011 4.668 4.789 4.526 4.703 6,023 +0.06(+1.30%)
Sep 06, 2011 4.564 4.668 4.521 4.642 2,639 +0.03(+0.56%)
Sep 02, 2011 4.538 4.616 4.538 4.616 4,078 -0.01(-0.19%)
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.