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 (%)
May 31, 2018 5.129 5.375 5.040 5.129 14,161 -0.05(-0.95%)
May 30, 2018 5.030 5.448 4.797 5.178 19,488 +0.35(+7.14%)
May 29, 2018 4.744 4.833 4.744 4.833 832 +0.15(+3.16%)
May 25, 2018 4.685 4.685 4.685 0 +0.20(+4.40%)
May 24, 2018 4.389 4.488 4.389 4.488 790 +0.05(+1.11%)
May 23, 2018 4.586 4.665 4.438 4.438 3,641 +0.01(+0.22%)
May 22, 2018 4.537 4.537 4.335 4.429 9,078 -0.21(-4.47%)
May 21, 2018 4.646 4.784 4.537 4.636 2,989 +0.05(+1.08%)
May 16, 2018 4.586 4.586 4.586 92 +0.05(+1.20%)
May 15, 2018 4.438 4.537 4.340 4.532 6,228 -0.03(-0.65%)
May 14, 2018 4.784 4.784 4.562 4.562 4,736 -0.12(-2.63%)
May 10, 2018 4.685 4.685 4.685 87 -0.05(-1.04%)
May 09, 2018 4.784 4.784 4.734 4.734 1,803 +0.00(+0.00%)
May 08, 2018 4.784 4.784 4.734 4.734 377 -0.05(-1.03%)
May 07, 2018 4.838 4.838 4.784 4.784 609 +0.05(+1.04%)
May 04, 2018 4.734 4.932 4.685 4.734 5,175 -0.20(-4.00%)
May 03, 2018 4.685 4.932 4.685 4.932 4,275 +0.32(+6.95%)
May 02, 2018 4.685 4.685 4.586 4.611 3,622 -0.12(-2.60%)
Apr 30, 2018 4.734 4.734 4.734 216 +0.03(+0.67%)
Apr 27, 2018 4.784 4.784 4.636 4.703 2,218 -0.07(-1.37%)
Apr 26, 2018 4.768 4.768 4.768 4.768 844 -0.07(-1.35%)
Apr 25, 2018 4.833 4.833 4.833 4.833 660 +0.05(+1.03%)
Apr 24, 2018 4.739 4.784 4.734 4.784 3,001 +0.11(+2.32%)
Apr 23, 2018 4.675 4.675 4.675 4.675 327 +0.02(+0.47%)
Apr 19, 2018 4.653 4.653 4.653 50 +0.07(+1.46%)
Apr 18, 2018 4.808 4.849 4.586 4.586 3,091 -0.17(-3.62%)
Apr 17, 2018 4.833 4.833 4.739 4.758 6,816 +0.17(+3.75%)
Apr 16, 2018 4.784 4.833 4.586 4.586 4,077 -0.20(-4.12%)
Apr 13, 2018 4.784 4.784 4.784 4.784 468 +0.20(+4.30%)
Apr 12, 2018 4.488 4.665 4.438 4.586 5,478 +0.05(+1.09%)
Apr 11, 2018 4.438 4.586 4.376 4.537 11,082 +0.02(+0.51%)
Apr 10, 2018 4.514 4.514 4.514 4.514 1,521 +0.13(+2.85%)
Apr 09, 2018 4.389 4.537 4.345 4.389 4,852 +0.10(+2.30%)
Apr 06, 2018 4.438 4.537 4.291 4.291 13,954 -0.15(-3.33%)
Apr 05, 2018 4.488 4.784 4.438 4.438 6,738 -0.15(-3.23%)
Apr 04, 2018 4.488 5.218 4.438 4.586 16,689 +0.05(+1.09%)
Apr 03, 2018 4.537 4.636 4.537 4.537 3,842 -0.04(-0.86%)
Apr 02, 2018 4.809 4.809 4.577 4.577 6,097 -0.22(-4.53%)
Mar 29, 2018 4.794 4.794 4.794 0 +0.05(+1.03%)
Mar 28, 2018 4.691 4.745 4.680 4.745 1,531 +0.00(+0.00%)
Mar 27, 2018 4.794 4.794 4.647 4.745 4,837 +0.00(+0.00%)
Mar 26, 2018 4.794 4.891 4.745 4.745 17,102 -0.05(-1.02%)
Mar 23, 2018 5.136 5.381 4.647 4.794 15,162 -0.24(-4.85%)
Mar 22, 2018 4.891 5.517 4.809 5.038 11,530 +0.10(+1.98%)
Mar 21, 2018 4.842 4.984 4.803 4.940 7,097 +0.10(+2.02%)
Mar 20, 2018 4.891 5.028 4.745 4.842 15,344 -0.20(-3.88%)
Mar 19, 2018 5.478 5.870 4.989 5.038 99,366 -0.44(-8.04%)
Mar 16, 2018 5.381 5.478 5.381 5.478 6,084 +0.20(+3.70%)
Mar 15, 2018 5.429 5.441 5.283 5.283 7,081 -0.06(-1.10%)
Mar 14, 2018 5.341 5.341 5.341 5.341 342 -0.09(-1.62%)
Mar 13, 2018 5.381 5.429 5.381 5.429 719 +0.05(+0.91%)
Mar 12, 2018 5.332 5.381 5.283 5.381 6,641 +0.05(+0.92%)
Mar 09, 2018 5.478 5.478 5.332 5.332 2,226 -0.05(-0.91%)
Mar 08, 2018 5.234 5.381 5.234 5.381 5,036 +0.15(+2.80%)
Mar 07, 2018 5.332 5.356 5.234 5.234 3,986 -0.05(-0.93%)
Mar 06, 2018 5.372 5.429 5.105 5.283 3,965 +0.00(+0.00%)
Mar 05, 2018 5.459 5.459 5.146 5.283 2,615 +0.20(+3.85%)
Mar 02, 2018 5.087 5.087 4.945 5.087 3,830 -0.15(-2.80%)
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.