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 (%)
Oct 31, 2005 3.411 3.613 2.857 3.235 380,249 -0.17(-4.94%)
Oct 28, 2005 3.529 3.529 3.361 3.403 50,326 -0.02(-0.49%)
Oct 27, 2005 3.512 3.688 3.361 3.420 103,973 -0.04(-1.21%)
Oct 26, 2005 3.319 3.562 3.293 3.462 66,512 +0.23(+7.01%)
Oct 25, 2005 3.193 3.319 3.159 3.235 29,055 +0.03(+1.05%)
Oct 24, 2005 3.218 3.299 3.159 3.201 12,868 -0.02(-0.52%)
Oct 21, 2005 3.319 3.319 3.159 3.218 54,607 -0.06(-1.79%)
Oct 20, 2005 3.462 3.462 3.193 3.277 150,260 -0.25(-7.14%)
Oct 19, 2005 3.646 3.781 3.478 3.529 102,770 -0.19(-5.19%)
Oct 18, 2005 3.403 3.772 3.377 3.722 174,971 +0.37(+11.03%)
Oct 17, 2005 3.345 3.369 3.319 3.352 19,498 +0.04(+1.27%)
Oct 14, 2005 3.268 3.352 3.193 3.310 23,394 +0.07(+2.07%)
Oct 13, 2005 3.277 3.277 3.117 3.243 34,598 -0.06(-1.78%)
Oct 12, 2005 3.193 3.428 3.159 3.302 52,316 +0.08(+2.38%)
Oct 11, 2005 3.201 3.277 3.159 3.225 25,221 -0.01(-0.30%)
Oct 10, 2005 3.075 3.239 3.075 3.235 20,745 +0.13(+4.05%)
Oct 07, 2005 3.016 3.209 3.011 3.109 34,714 +0.03(+0.82%)
Oct 06, 2005 3.159 3.327 3.075 3.083 84,682 -0.22(-6.57%)
Oct 05, 2005 3.478 3.487 3.251 3.300 57,176 -0.13(-3.73%)
Oct 04, 2005 3.571 3.571 3.335 3.428 37,404 -0.03(-0.73%)
Oct 03, 2005 3.361 3.513 3.361 3.453 112,454 +0.11(+3.27%)
Sep 30, 2005 3.251 3.352 3.173 3.344 44,430 +0.14(+4.46%)
Sep 29, 2005 3.277 3.277 3.151 3.201 22,614 -0.08(-2.41%)
Sep 28, 2005 3.235 3.327 3.083 3.280 79,029 +0.06(+1.93%)
Sep 27, 2005 3.209 3.235 3.109 3.218 33,868 +0.10(+3.23%)
Sep 26, 2005 3.033 3.226 3.033 3.117 63,085 +0.08(+2.77%)
Sep 23, 2005 3.033 3.033 2.806 3.033 32,743 +0.04(+1.40%)
Sep 22, 2005 3.075 3.487 2.815 2.991 128,473 -0.18(-5.82%)
Sep 21, 2005 3.302 3.403 3.092 3.176 67,081 -0.20(-5.97%)
Sep 20, 2005 3.285 3.411 3.183 3.377 64,042 +0.03(+0.75%)
Sep 19, 2005 3.571 3.655 3.159 3.352 239,395 -0.06(-1.72%)
Sep 16, 2005 3.218 3.512 3.159 3.411 226,734 +0.30(+9.73%)
Sep 15, 2005 3.025 3.159 2.941 3.109 55,711 +0.08(+2.66%)
Sep 14, 2005 2.815 3.058 2.798 3.028 32,731 +0.21(+7.58%)
Sep 13, 2005 2.848 2.857 2.815 2.815 8,926 -0.07(-2.33%)
Sep 12, 2005 2.806 2.882 2.798 2.882 14,330 +0.04(+1.48%)
Sep 09, 2005 2.890 2.890 2.815 2.840 5,832 -0.06(-2.03%)
Sep 08, 2005 2.848 2.924 2.815 2.899 17,964 -0.02(-0.58%)
Sep 07, 2005 2.815 2.915 2.815 2.915 11,789 +0.06(+2.06%)
Sep 06, 2005 2.773 2.865 2.689 2.857 21,328 +0.10(+3.66%)
Sep 02, 2005 2.789 2.789 2.681 2.756 6,647 -0.03(-1.20%)
Sep 01, 2005 2.563 2.800 2.563 2.789 18,647 +0.17(+6.62%)
Aug 31, 2005 2.613 2.705 2.563 2.616 51,515 -0.08(-2.99%)
Aug 30, 2005 2.731 2.731 2.613 2.697 40,522 -0.05(-1.83%)
Aug 29, 2005 2.747 2.815 2.731 2.747 16,425 -0.07(-2.39%)
Aug 26, 2005 2.857 2.857 2.761 2.815 3,999 -0.01(-0.30%)
Aug 25, 2005 2.840 2.840 2.754 2.823 15,035 +0.03(+0.90%)
Aug 24, 2005 2.890 2.890 2.785 2.798 13,604 +0.03(+0.91%)
Aug 23, 2005 2.857 2.907 2.756 2.773 13,849 +0.02(+0.61%)
Aug 22, 2005 2.798 2.901 2.756 2.756 28,353 -0.07(-2.38%)
Aug 19, 2005 2.773 2.882 2.773 2.823 18,124 +0.05(+1.82%)
Aug 18, 2005 2.621 2.773 2.605 2.773 38,648 +0.09(+3.45%)
Aug 17, 2005 2.924 2.941 2.655 2.680 101,207 -0.26(-8.86%)
Aug 16, 2005 3.025 3.025 2.941 2.941 17,651 -0.08(-2.78%)
Aug 15, 2005 2.957 3.038 2.941 3.025 11,871 +0.04(+1.41%)
Aug 12, 2005 3.033 3.058 2.983 2.983 33,670 -0.08(-2.47%)
Aug 11, 2005 3.041 3.058 3.033 3.058 7,379 +0.00(+0.00%)
Aug 10, 2005 3.092 3.100 3.041 3.058 13,033 +0.02(+0.55%)
Aug 09, 2005 3.041 3.100 3.041 3.041 9,462 -0.01(-0.28%)
Aug 08, 2005 3.117 3.117 3.041 3.050 14,522 -0.05(-1.63%)
Aug 05, 2005 3.218 3.218 3.033 3.100 44,955 -0.11(-3.40%)
Aug 04, 2005 3.293 3.293 3.134 3.209 53,128 +0.02(+0.53%)
Aug 03, 2005 3.151 3.218 3.117 3.193 40,110 +0.04(+1.33%)
Aug 02, 2005 3.125 3.218 3.058 3.151 29,831 +0.06(+1.90%)
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.