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 (%)
Aug 31, 2009 2.016 2.016 1.907 1.966 1,715 -0.06(-2.90%)
Aug 28, 2009 2.025 2.025 2.025 2.025 238 +0.03(+1.26%)
Aug 27, 2009 2.016 2.017 1.890 2.000 5,112 +0.03(+1.71%)
Aug 26, 2009 2.042 2.042 1.966 1.966 1,284 -0.10(-4.88%)
Aug 25, 2009 2.042 2.067 2.042 2.067 2,499 -0.03(-1.60%)
Aug 24, 2009 2.117 2.117 2.016 2.100 11,008 +0.04(+2.04%)
Aug 21, 2009 2.100 2.100 2.058 2.058 14,380 -0.03(-1.25%)
Aug 20, 2009 2.075 2.184 2.075 2.084 11,658 +0.02(+0.85%)
Aug 19, 2009 1.890 2.226 1.890 2.067 89,655 +0.23(+12.32%)
Aug 18, 2009 1.840 1.857 1.806 1.840 8,932 -0.04(-2.23%)
Aug 17, 2009 1.764 1.882 1.764 1.882 6,229 -0.04(-2.18%)
Aug 14, 2009 1.848 1.924 1.848 1.924 952 -0.03(-1.29%)
Aug 13, 2009 1.848 1.949 1.848 1.949 14,520 +0.11(+5.93%)
Aug 12, 2009 1.958 1.958 1.840 1.840 2,197 -0.12(-6.00%)
Aug 11, 2009 1.958 1.958 1.764 1.958 31,957 +0.00(+0.00%)
Aug 10, 2009 1.748 1.958 1.748 1.958 1,150 +0.02(+0.87%)
Aug 07, 2009 1.907 1.949 1.848 1.941 11,072 -0.02(-0.86%)
Aug 06, 2009 1.882 1.958 1.764 1.958 3,561 +0.08(+4.02%)
Aug 05, 2009 1.748 1.916 1.748 1.882 19,462 +0.08(+4.19%)
Aug 04, 2009 1.840 1.865 1.798 1.806 9,678 -0.08(-4.02%)
Aug 03, 2009 1.794 1.890 1.794 1.882 13,204 +0.01(+0.45%)
Jul 31, 2009 1.882 1.890 1.848 1.874 1,904 +0.13(+7.21%)
Jul 30, 2009 1.882 1.882 1.748 1.748 5,156 -0.03(-1.42%)
Jul 29, 2009 1.781 1.823 1.764 1.773 1,190 -0.01(-0.48%)
Jul 28, 2009 1.806 1.848 1.781 1.781 1,805 -0.07(-3.63%)
Jul 27, 2009 1.848 1.890 1.832 1.848 2,559 -0.01(-0.45%)
Jul 24, 2009 1.882 1.882 1.815 1.857 3,451 +0.16(+9.40%)
Jul 23, 2009 1.907 1.907 1.684 1.697 10,391 -0.08(-4.72%)
Jul 22, 2009 1.890 1.890 1.781 1.781 5,118 -0.11(-5.78%)
Jul 21, 2009 1.776 1.890 1.773 1.890 1,228 +0.03(+1.81%)
Jul 20, 2009 1.949 1.949 1.773 1.857 4,800 -0.03(-1.34%)
Jul 17, 2009 1.848 1.890 1.848 1.882 12,203 +0.07(+3.70%)
Jul 16, 2009 1.731 1.941 1.706 1.815 9,400 -0.07(-3.57%)
Jul 15, 2009 1.806 1.882 1.806 1.882 1,309 +0.18(+10.89%)
Jul 14, 2009 1.697 1.697 1.697 1.697 1,130 +0.00(+0.00%)
Jul 13, 2009 1.697 1.697 1.697 1.697 1,487 +0.00(+0.20%)
Jul 10, 2009 1.680 1.697 1.680 1.694 2,030 +0.01(+0.80%)
Jul 09, 2009 1.697 1.705 1.680 1.680 4,255 -0.01(-0.50%)
Jul 08, 2009 1.790 1.790 1.689 1.689 8,006 -0.07(-3.83%)
Jul 07, 2009 1.868 1.868 1.756 1.756 392 -0.06(-3.24%)
Jul 06, 2009 1.823 1.874 1.815 1.815 6,153 -0.21(-10.37%)
Jul 01, 2009 2.025 2.025 2.025 2.025 0 +0.12(+6.17%)
Jun 30, 2009 1.882 1.916 1.882 1.907 1,428 +0.13(+7.54%)
Jun 29, 2009 1.680 1.848 1.680 1.774 2,975 +0.13(+7.70%)
Jun 26, 2009 1.680 1.823 1.605 1.647 6,173 -0.01(-0.51%)
Jun 25, 2009 1.722 1.731 1.605 1.655 5,725 -0.08(-4.36%)
Jun 24, 2009 1.680 1.773 1.622 1.731 10,188 +0.08(+5.10%)
Jun 23, 2009 1.848 1.848 1.638 1.647 11,891 -0.16(-8.84%)
Jun 22, 2009 1.916 1.916 1.764 1.806 1,785 -0.08(-4.44%)
Jun 19, 2009 1.815 1.890 1.815 1.890 2,065 +0.03(+1.81%)
Jun 18, 2009 1.890 1.890 1.806 1.857 4,046 -0.02(-0.90%)
Jun 17, 2009 1.874 1.890 1.848 1.874 1,868 -0.21(-10.08%)
Jun 16, 2009 2.098 2.100 2.017 2.084 2,618 -0.03(-1.19%)
Jun 15, 2009 2.117 2.117 1.907 2.109 1,435 -0.05(-2.34%)
Jun 12, 2009 2.168 2.168 2.033 2.159 18,840 +0.03(+1.18%)
Jun 11, 2009 1.939 2.134 1.939 2.134 8,956 +0.24(+12.88%)
Jun 10, 2009 2.000 2.008 1.890 1.890 5,866 -0.12(-5.85%)
Jun 09, 2009 1.932 2.008 1.848 2.008 6,121 +0.01(+0.42%)
Jun 08, 2009 2.100 2.016 1.664 2.000 23,465 -0.10(-4.80%)
Jun 05, 2009 2.100 2.193 2.100 2.100 6,248 -0.07(-3.10%)
Jun 04, 2009 2.142 2.168 2.100 2.168 12,802 +0.00(+0.00%)
Jun 03, 2009 2.142 2.226 2.142 2.168 7,022 -0.02(-0.77%)
Jun 02, 2009 2.075 2.226 2.075 2.184 18,491 +0.13(+6.12%)
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.