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 (%)
Feb 27, 2009 1.252 1.252 1.159 1.159 3,213 -0.01(-0.72%)
Feb 26, 2009 1.269 1.269 1.168 1.168 15,214 -0.12(-9.15%)
Feb 25, 2009 1.260 1.285 1.260 1.285 1,666 +0.00(+0.00%)
Feb 24, 2009 1.210 1.285 1.193 1.285 12,179 +0.03(+2.55%)
Feb 23, 2009 1.260 1.302 1.218 1.254 11,366 +0.01(+0.81%)
Feb 20, 2009 1.218 1.252 1.201 1.243 16,282 +0.04(+3.50%)
Feb 19, 2009 1.277 1.277 1.201 1.201 43,494 -0.07(-5.30%)
Feb 18, 2009 1.269 1.470 1.269 1.269 8,273 -0.02(-1.30%)
Feb 17, 2009 1.386 1.403 1.285 1.285 21,261 -0.08(-5.56%)
Feb 13, 2009 1.411 1.411 1.361 1.361 8,914 -0.06(-4.14%)
Feb 12, 2009 1.411 1.437 1.395 1.420 6,641 -0.00(-0.01%)
Feb 11, 2009 1.403 1.504 1.386 1.420 9,363 +0.03(+2.43%)
Feb 10, 2009 1.504 1.563 1.378 1.386 19,981 -0.13(-8.84%)
Feb 09, 2009 1.580 1.580 1.386 1.521 16,663 -0.02(-1.09%)
Feb 06, 2009 1.462 1.579 1.454 1.538 40,178 +0.08(+5.17%)
Feb 05, 2009 1.411 1.470 1.370 1.462 20,053 +0.05(+3.57%)
Feb 04, 2009 1.260 1.420 1.219 1.411 51,782 +0.15(+12.00%)
Feb 03, 2009 1.235 1.269 1.227 1.260 9,292 -0.01(-0.50%)
Feb 02, 2009 1.277 1.285 1.201 1.267 39,906 +0.03(+2.55%)
Jan 30, 2009 1.277 1.285 1.210 1.235 75,829 -0.05(-3.92%)
Jan 29, 2009 1.235 1.294 1.227 1.285 11,202 -0.01(-0.65%)
Jan 28, 2009 1.235 1.294 1.185 1.294 59,631 +0.08(+6.94%)
Jan 27, 2009 1.260 1.260 1.176 1.210 45,613 -0.05(-4.00%)
Jan 26, 2009 1.344 1.403 1.260 1.260 46,403 -0.08(-6.25%)
Jan 23, 2009 1.386 1.386 1.344 1.344 19,832 -0.02(-1.23%)
Jan 22, 2009 1.369 1.378 1.327 1.361 29,971 +0.03(+1.89%)
Jan 21, 2009 1.454 1.454 1.327 1.336 18,470 -0.05(-3.63%)
Jan 20, 2009 1.428 1.428 1.344 1.386 39,585 -0.03(-2.37%)
Jan 16, 2009 1.454 1.512 1.369 1.420 27,621 -0.02(-1.17%)
Jan 15, 2009 1.512 1.538 1.361 1.437 53,866 -0.07(-4.47%)
Jan 14, 2009 1.664 1.664 1.496 1.504 46,345 -0.13(-8.21%)
Jan 13, 2009 1.882 1.882 1.554 1.638 248,657 -0.20(-10.95%)
Jan 12, 2009 2.168 2.184 1.806 1.840 144,446 -0.24(-11.34%)
Jan 09, 2009 2.109 2.151 1.806 2.075 572,891 -0.91(-30.42%)
Jan 08, 2009 2.907 2.983 2.823 2.983 13,449 +0.06(+2.01%)
Jan 07, 2009 2.831 2.924 2.798 2.924 7,788 +0.08(+2.96%)
Jan 06, 2009 2.781 2.907 2.680 2.840 27,894 +0.07(+2.43%)
Jan 05, 2009 2.773 2.781 2.621 2.772 15,864 +0.07(+2.48%)
Jan 02, 2009 2.798 2.798 2.689 2.705 7,160 +0.13(+4.89%)
Dec 31, 2008 2.623 2.697 2.571 2.579 4,320 +0.03(+1.32%)
Dec 30, 2008 2.546 2.764 2.529 2.546 6,227 -0.03(-1.30%)
Dec 29, 2008 2.579 2.579 2.554 2.579 1,261 +0.00(+0.00%)
Dec 26, 2008 2.663 2.680 2.579 2.579 4,287 +0.00(+0.00%)
Dec 24, 2008 2.602 2.613 2.579 2.579 952 -0.03(-1.29%)
Dec 23, 2008 2.537 2.621 2.537 2.613 1,646 +0.04(+1.63%)
Dec 22, 2008 2.672 2.672 2.521 2.571 4,381 -0.07(-2.55%)
Dec 19, 2008 2.739 2.739 2.638 2.638 2,898 -0.03(-1.26%)
Dec 18, 2008 2.747 2.747 2.563 2.672 13,210 -0.10(-3.64%)
Dec 17, 2008 2.772 2.781 2.663 2.773 14,163 -0.01(-0.30%)
Dec 16, 2008 2.764 2.798 2.521 2.781 7,934 +0.05(+1.85%)
Dec 15, 2008 2.605 2.731 2.579 2.731 9,842 +0.07(+2.52%)
Dec 12, 2008 2.554 2.705 2.521 2.663 29,517 -0.05(-1.86%)
Dec 11, 2008 2.642 2.731 2.605 2.714 6,559 +0.03(+0.94%)
Dec 10, 2008 2.563 2.714 2.563 2.689 4,760 +0.12(+4.57%)
Dec 09, 2008 2.537 2.579 2.521 2.571 5,114 -0.03(-1.29%)
Dec 08, 2008 2.672 2.672 2.563 2.605 18,310 -0.02(-0.80%)
Dec 05, 2008 2.504 2.672 2.504 2.625 2,567 +0.12(+4.86%)
Dec 04, 2008 2.663 2.731 2.407 2.504 10,432 -0.13(-5.10%)
Dec 03, 2008 2.403 2.672 2.403 2.638 6,947 -0.00(-0.19%)
Dec 02, 2008 2.675 2.689 2.630 2.643 5,594 +0.01(+0.19%)
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.