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, 2016 3.179 3.179 3.082 3.179 3,581 -0.09(-2.69%)
Oct 28, 2016 3.179 3.267 3.179 3.267 3,202 +0.05(+1.52%)
Oct 27, 2016 3.277 3.287 3.179 3.219 9,822 -0.16(-4.70%)
Oct 26, 2016 3.263 3.404 3.263 3.377 31,226 +0.12(+3.60%)
Oct 25, 2016 3.260 3.260 3.260 3.260 1,142 +0.02(+0.67%)
Oct 24, 2016 3.375 3.375 3.111 3.238 7,249 -0.17(-4.89%)
Oct 21, 2016 3.385 3.404 3.287 3.404 7,469 -0.01(-0.29%)
Oct 20, 2016 3.238 3.629 3.209 3.414 17,899 +0.04(+1.16%)
Oct 19, 2016 3.277 3.424 3.103 3.375 51,485 -0.23(-6.25%)
Oct 18, 2016 3.669 3.669 3.532 3.600 16,717 -0.07(-1.87%)
Oct 17, 2016 3.708 3.708 3.346 3.669 1,946 -0.04(-1.06%)
Oct 14, 2016 3.629 3.708 3.600 3.708 2,240 +0.02(+0.53%)
Oct 13, 2016 3.708 3.708 3.351 3.688 4,248 -0.01(-0.26%)
Oct 12, 2016 3.708 3.708 3.639 3.698 2,754 +0.00(+0.00%)
Oct 11, 2016 3.580 3.698 3.580 3.698 13,025 +0.03(+0.80%)
Oct 10, 2016 3.669 3.669 3.667 3.669 5,409 +0.00(+0.00%)
Oct 07, 2016 3.620 3.669 3.590 3.669 7,472 +0.02(+0.54%)
Oct 06, 2016 3.688 3.688 3.639 3.649 412 +0.01(+0.27%)
Oct 05, 2016 3.639 3.669 3.639 3.639 3,391 +0.02(+0.54%)
Oct 04, 2016 3.414 3.737 3.414 3.620 32,511 +0.03(+0.82%)
Oct 03, 2016 3.659 3.659 3.414 3.590 16,173 +0.00(+0.00%)
Sep 30, 2016 3.678 3.786 3.561 3.590 2,321 -0.09(-2.39%)
Sep 29, 2016 3.678 3.678 3.517 3.678 1,956 +0.03(+0.80%)
Sep 28, 2016 3.610 3.766 3.610 3.649 72,310 +0.14(+3.90%)
Sep 27, 2016 3.571 3.571 3.512 3.512 731 +0.00(+0.00%)
Sep 26, 2016 3.424 3.522 3.272 3.512 34,401 +0.09(+2.57%)
Sep 23, 2016 3.336 3.424 3.326 3.424 7,718 +0.12(+3.55%)
Sep 22, 2016 3.424 3.548 3.307 3.307 11,630 -0.10(-2.87%)
Sep 21, 2016 3.444 3.444 3.258 3.404 11,569 +0.03(+0.87%)
Sep 20, 2016 3.561 3.561 3.365 3.375 10,526 -0.05(-1.34%)
Sep 19, 2016 3.405 3.522 3.405 3.421 2,224 -0.00(-0.09%)
Sep 16, 2016 3.336 3.483 3.214 3.424 6,406 -0.08(-2.32%)
Sep 15, 2016 3.307 3.522 3.307 3.505 7,626 +0.26(+7.92%)
Sep 14, 2016 3.238 3.302 3.225 3.248 4,658 -0.08(-2.35%)
Sep 13, 2016 3.326 3.326 3.326 3.326 468 +0.04(+1.19%)
Sep 12, 2016 3.307 3.326 3.267 3.287 804 -0.12(-3.45%)
Sep 09, 2016 3.424 3.502 3.336 3.404 9,106 +0.15(+4.50%)
Sep 08, 2016 3.424 3.453 3.179 3.258 13,080 -0.18(-5.13%)
Sep 07, 2016 3.551 3.551 3.434 3.434 1,477 -0.09(-2.50%)
Sep 06, 2016 3.502 3.610 3.409 3.522 16,133 +0.02(+0.56%)
Sep 02, 2016 3.473 3.502 3.502 3.502 4,293 +0.02(+0.56%)
Sep 01, 2016 3.483 3.483 3.483 3.483 164 +0.00(+0.00%)
Aug 31, 2016 3.373 3.483 3.373 3.483 511 -0.01(-0.28%)
Aug 30, 2016 3.453 3.525 3.360 3.492 3,155 +0.03(+0.80%)
Aug 29, 2016 3.571 3.571 3.465 3.465 3,572 -0.09(-2.44%)
Aug 26, 2016 3.512 3.551 3.336 3.551 3,845 -0.03(-0.87%)
Aug 25, 2016 3.561 3.600 3.532 3.582 4,181 +0.06(+1.71%)
Aug 24, 2016 3.351 3.522 3.230 3.522 16,806 +0.18(+5.26%)
Aug 23, 2016 3.228 3.346 3.228 3.346 12,193 +0.14(+4.27%)
Aug 22, 2016 3.248 3.248 3.209 3.209 562 +0.03(+0.92%)
Aug 19, 2016 3.248 3.248 3.062 3.179 6,223 +0.04(+1.25%)
Aug 18, 2016 3.258 3.316 3.111 3.140 14,025 -0.16(-4.75%)
Aug 17, 2016 3.361 3.361 3.199 3.297 6,599 +0.07(+2.12%)
Aug 16, 2016 3.179 3.473 3.062 3.228 38,648 +0.06(+1.85%)
Aug 15, 2016 3.091 3.179 3.091 3.170 9,907 +0.08(+2.53%)
Aug 12, 2016 3.091 3.103 3.091 3.091 4,931 -0.02(-0.63%)
Aug 11, 2016 3.121 3.121 3.111 3.111 2,364 +0.02(+0.63%)
Aug 10, 2016 3.119 3.119 3.082 3.091 4,350 +0.03(+0.96%)
Aug 09, 2016 3.062 3.199 3.052 3.062 6,851 -0.02(-0.76%)
Aug 08, 2016 3.219 3.395 3.052 3.085 73,315 -0.11(-3.55%)
Aug 05, 2016 3.219 3.219 3.062 3.199 4,680 +0.13(+4.14%)
Aug 03, 2016 3.082 3.072 3.072 3.072 17 -0.01(-0.42%)
Aug 02, 2016 3.072 3.140 3.072 3.085 2,428 -0.03(-0.85%)
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.