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 (%)
Mar 31, 2010 1.773 1.815 1.773 1.815 3,845 +0.00(+0.00%)
Mar 30, 2010 1.781 1.840 1.781 1.815 1,963 -0.01(-0.46%)
Mar 29, 2010 1.932 1.932 1.790 1.823 8,587 -0.10(-5.24%)
Mar 26, 2010 1.941 1.941 1.764 1.924 58,959 -0.19(-9.13%)
Mar 25, 2010 2.016 2.151 2.008 2.117 30,869 +0.13(+6.78%)
Mar 24, 2010 2.008 2.016 1.977 1.983 22,047 -0.01(-0.42%)
Mar 23, 2010 1.878 1.991 1.878 1.991 714 +0.11(+5.80%)
Mar 22, 2010 1.880 2.058 1.880 1.882 9,045 -0.08(-4.27%)
Mar 19, 2010 1.932 2.033 1.932 1.966 6,189 -0.01(-0.43%)
Mar 18, 2010 1.958 2.006 1.958 1.974 2,054 -0.04(-2.08%)
Mar 17, 2010 2.058 2.058 2.016 2.016 1,260 -0.03(-1.64%)
Mar 16, 2010 1.815 2.092 1.815 2.050 9,555 +0.11(+5.63%)
Mar 15, 2010 1.983 1.991 1.932 1.941 833 +0.05(+2.67%)
Mar 12, 2010 2.055 2.061 1.890 1.890 4,998 +0.03(+1.81%)
Mar 10, 2010 1.857 1.857 1.857 1.857 0 +0.08(+4.24%)
Mar 09, 2010 1.924 2.000 1.781 1.781 2,332 -0.03(-1.39%)
Mar 08, 2010 1.808 1.808 1.773 1.806 5,356 -0.01(-0.47%)
Mar 05, 2010 1.672 1.958 1.647 1.815 23,588 +0.18(+10.77%)
Mar 04, 2010 1.563 1.756 1.538 1.638 18,597 +0.10(+6.56%)
Mar 03, 2010 1.538 1.538 1.538 1.538 892 -0.03(-2.13%)
Mar 02, 2010 1.428 1.571 1.428 1.571 1,071 +0.06(+3.88%)
Mar 01, 2010 1.529 1.529 1.428 1.512 952 -0.02(-1.10%)
Feb 26, 2010 1.428 1.529 1.428 1.529 9,043 +0.07(+4.60%)
Feb 25, 2010 1.470 1.479 1.445 1.462 8,926 -0.01(-0.57%)
Feb 24, 2010 1.538 1.538 1.428 1.470 9,425 -0.07(-4.84%)
Feb 23, 2010 1.504 1.545 1.470 1.545 2,970 -0.03(-2.18%)
Feb 22, 2010 1.512 1.580 1.420 1.580 8,272 +0.01(+0.79%)
Feb 19, 2010 1.588 1.596 1.502 1.567 1,844 +0.06(+4.21%)
Feb 18, 2010 1.504 1.512 1.504 1.504 3,713 -0.02(-1.11%)
Feb 17, 2010 1.509 1.529 1.504 1.521 7,200 -0.03(-2.16%)
Feb 16, 2010 1.504 1.554 1.504 1.554 5,832 +0.05(+3.35%)
Feb 12, 2010 1.529 1.504 1.504 1.504 2,380 -0.03(-2.13%)
Feb 11, 2010 1.504 1.538 1.504 1.537 1,249 -0.01(-0.59%)
Feb 10, 2010 1.520 1.546 1.512 1.546 1,428 +0.03(+2.22%)
Feb 09, 2010 1.512 1.521 1.512 1.512 2,737 +0.01(+0.56%)
Feb 08, 2010 1.496 1.504 1.369 1.504 18,454 -0.02(-1.10%)
Feb 05, 2010 1.546 1.563 1.487 1.521 4,652 -0.03(-2.16%)
Feb 04, 2010 1.596 1.596 1.554 1.554 2,800 -0.08(-4.64%)
Feb 03, 2010 1.630 1.630 1.630 1.630 119 +0.06(+3.74%)
Feb 02, 2010 1.487 1.571 1.487 1.571 3,355 +0.06(+3.89%)
Feb 01, 2010 1.588 1.588 1.479 1.512 12,787 -0.08(-5.26%)
Jan 29, 2010 1.588 1.621 1.588 1.596 1,815 +0.00(+0.00%)
Jan 28, 2010 1.642 1.642 1.596 1.596 818 +0.01(+0.53%)
Jan 27, 2010 1.613 1.630 1.554 1.588 8,335 -0.01(-0.53%)
Jan 26, 2010 1.638 1.727 1.596 1.596 2,478 -0.01(-0.50%)
Jan 25, 2010 1.605 1.638 1.604 1.604 3,332 -0.01(-0.55%)
Jan 22, 2010 1.613 1.830 1.605 1.613 6,724 -0.03(-1.54%)
Jan 21, 2010 1.671 1.671 1.605 1.638 5,894 +0.01(+0.52%)
Jan 20, 2010 1.672 1.680 1.630 1.630 8,550 -0.05(-3.00%)
Jan 19, 2010 1.655 1.697 1.638 1.680 3,129 +0.02(+1.01%)
Jan 15, 2010 1.714 1.664 1.664 1.664 4,284 -0.02(-1.00%)
Jan 14, 2010 1.722 1.731 1.680 1.680 4,031 -0.02(-0.99%)
Jan 13, 2010 1.672 1.722 1.672 1.697 4,689 +0.02(+1.00%)
Jan 12, 2010 1.689 1.709 1.680 1.680 9,319 -0.05(-2.91%)
Jan 11, 2010 1.752 1.798 1.689 1.731 16,052 -0.03(-1.90%)
Jan 08, 2010 1.779 1.832 1.764 1.764 17,204 -0.07(-3.71%)
Jan 07, 2010 1.731 1.856 1.731 1.832 16,895 +0.03(+1.44%)
Jan 06, 2010 1.706 1.890 1.680 1.806 22,941 +0.08(+4.88%)
Jan 05, 2010 1.672 1.722 1.672 1.722 24,389 +0.07(+4.06%)
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.