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 (%)
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%)
Sep 01, 2011 4.590 4.668 4.538 4.625 2,959 -0.04(-0.92%)
Aug 31, 2011 4.746 4.789 4.547 4.668 5,354 -0.12(-2.53%)
Aug 30, 2011 4.711 4.789 4.711 4.789 2,197 +0.02(+0.36%)
Aug 29, 2011 4.651 4.962 4.651 4.772 5,344 +0.15(+3.18%)
Aug 26, 2011 4.521 4.625 4.469 4.625 4,569 +0.09(+1.90%)
Aug 25, 2011 4.486 4.547 4.331 4.538 2,834 +0.16(+3.75%)
Aug 24, 2011 4.391 4.512 4.253 4.374 4,704 -0.08(-1.75%)
Aug 23, 2011 4.409 4.452 4.236 4.452 10,469 +0.05(+1.18%)
Aug 22, 2011 4.443 4.443 4.210 4.400 10,203 -0.14(-3.05%)
Aug 19, 2011 4.469 4.538 4.348 4.538 4,222 +0.01(+0.19%)
Aug 18, 2011 4.486 4.530 4.322 4.530 3,354 -0.01(-0.19%)
Aug 17, 2011 4.543 4.547 4.322 4.538 16,961 +0.03(+0.57%)
Aug 16, 2011 4.391 4.512 4.391 4.512 13,273 +0.11(+2.55%)
Aug 15, 2011 4.538 4.564 4.314 4.400 16,147 -0.09(-1.93%)
Aug 12, 2011 4.573 4.831 4.218 4.486 13,002 -0.08(-1.70%)
Aug 11, 2011 4.452 4.763 4.374 4.564 11,125 -0.17(-3.65%)
Aug 10, 2011 5.005 5.005 4.288 4.737 17,665 -0.41(-8.05%)
Aug 09, 2011 4.841 5.152 4.504 5.152 7,287 +0.35(+7.19%)
Aug 08, 2011 5.230 5.230 4.538 4.806 15,188 -0.35(-6.87%)
Aug 05, 2011 5.169 5.169 4.763 5.161 21,211 +0.09(+1.70%)
Aug 04, 2011 5.187 5.221 4.841 5.074 23,635 -0.07(-1.34%)
Aug 03, 2011 5.273 5.403 5.048 5.143 15,582 -0.10(-1.82%)
Aug 02, 2011 5.558 5.973 5.178 5.239 41,089 -0.42(-7.48%)
Aug 01, 2011 5.818 5.818 5.446 5.662 50,133 -0.09(-1.51%)
Jul 29, 2011 5.809 5.913 5.187 5.749 11,660 -0.18(-3.06%)
Jul 28, 2011 5.999 6.146 5.835 5.930 6,369 -0.03(-0.58%)
Jul 27, 2011 6.060 6.060 5.835 5.965 6,172 -0.13(-2.13%)
Jul 26, 2011 6.103 6.189 6.008 6.094 20,466 -0.05(-0.85%)
Jul 25, 2011 6.112 6.215 5.991 6.146 34,342 +0.08(+1.28%)
Jul 22, 2011 5.982 6.068 5.835 6.068 9,960 +0.10(+1.59%)
Jul 21, 2011 5.800 6.017 5.792 5.973 3,603 +0.03(+0.58%)
Jul 20, 2011 5.835 6.042 5.835 5.939 3,333 +0.03(+0.58%)
Jul 19, 2011 5.852 5.921 5.749 5.904 8,953 +0.19(+3.33%)
Jul 18, 2011 5.947 5.947 5.714 5.714 8,986 -0.26(-4.34%)
Jul 15, 2011 5.930 6.008 5.671 5.973 19,774 +0.00(+0.00%)
Jul 14, 2011 6.094 6.172 5.921 5.973 20,061 -0.12(-1.99%)
Jul 13, 2011 5.939 6.163 5.930 6.094 6,324 +0.15(+2.53%)
Jul 12, 2011 6.112 6.224 5.896 5.944 14,287 -0.11(-1.77%)
Jul 11, 2011 6.138 6.397 5.947 6.051 20,445 -0.16(-2.64%)
Jul 08, 2011 6.267 6.310 6.068 6.215 16,254 -0.20(-3.10%)
Jul 07, 2011 6.207 6.440 5.887 6.414 32,661 +0.20(+3.20%)
Jul 06, 2011 5.947 6.319 5.567 6.215 99,987 +0.34(+5.74%)
Jul 05, 2011 5.411 6.008 5.411 5.878 95,015 +0.47(+8.63%)
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.