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 (%)
Dec 30, 2016 2.935 2.935 2.935 0 -0.05(-1.64%)
Dec 29, 2016 2.886 2.984 2.886 2.984 6,282 +0.05(+1.67%)
Dec 28, 2016 2.850 2.979 2.850 2.935 5,960 +0.00(+0.00%)
Dec 27, 2016 2.984 2.984 2.837 2.935 9,770 -0.10(-3.23%)
Dec 23, 2016 3.033 3.033 3.033 0 +0.05(+1.64%)
Dec 22, 2016 2.837 3.033 2.837 2.984 9,377 +0.03(+0.99%)
Dec 21, 2016 2.788 2.954 2.788 2.954 13,134 +0.12(+4.14%)
Dec 20, 2016 2.935 3.023 2.837 2.837 3,979 -0.12(-4.13%)
Dec 19, 2016 2.837 3.179 2.800 2.959 33,283 +0.07(+2.54%)
Dec 16, 2016 2.886 2.935 2.788 2.886 5,301 +0.10(+3.51%)
Dec 15, 2016 2.809 2.809 2.788 2.788 3,927 -0.05(-1.72%)
Dec 14, 2016 2.935 2.935 2.836 2.837 5,439 +0.00(+0.00%)
Dec 13, 2016 2.788 2.886 2.788 2.837 11,736 +0.05(+1.75%)
Dec 12, 2016 2.837 2.886 2.788 2.788 3,287 +0.00(+0.00%)
Dec 09, 2016 2.788 2.930 2.766 2.788 5,304 -0.05(-1.72%)
Dec 08, 2016 2.837 2.935 2.739 2.837 8,301 +0.05(+1.75%)
Dec 07, 2016 2.788 2.788 2.788 2.788 1,108 +0.00(+0.00%)
Dec 06, 2016 2.788 2.837 2.782 2.788 2,203 +0.10(+3.64%)
Dec 05, 2016 2.739 2.886 2.690 2.690 9,368 -0.15(-5.17%)
Dec 02, 2016 2.837 2.837 2.739 2.837 9,296 +0.01(+0.35%)
Dec 01, 2016 2.886 2.886 2.802 2.827 17,899 -0.06(-2.03%)
Nov 29, 2016 2.886 2.886 2.886 0 -0.05(-1.67%)
Nov 25, 2016 2.935 2.935 2.935 36 +0.02(+0.83%)
Nov 23, 2016 2.911 2.911 2.911 0 +0.13(+4.62%)
Nov 22, 2016 2.886 2.886 2.739 2.782 2,367 +0.00(+0.14%)
Nov 21, 2016 2.788 2.788 2.739 2.778 1,798 +0.00(+0.15%)
Nov 18, 2016 2.886 2.886 2.752 2.774 9,950 -0.06(-2.21%)
Nov 17, 2016 2.970 2.970 2.814 2.837 2,822 +0.00(+0.00%)
Nov 16, 2016 2.775 2.837 2.775 2.837 5,335 +0.07(+2.65%)
Nov 15, 2016 2.690 2.862 2.690 2.764 1,732 +0.07(+2.73%)
Nov 14, 2016 2.886 2.896 2.690 2.690 9,380 -0.20(-6.78%)
Nov 11, 2016 2.788 2.886 2.739 2.886 6,985 +0.15(+5.36%)
Nov 10, 2016 2.837 2.837 2.778 2.739 6,962 -0.10(-3.45%)
Nov 09, 2016 2.935 2.935 2.690 2.837 7,031 +0.05(+1.75%)
Nov 08, 2016 2.837 2.886 2.788 2.788 12,567 -0.05(-1.72%)
Nov 07, 2016 3.033 3.033 2.837 2.837 37,374 -0.20(-6.45%)
Nov 04, 2016 2.984 3.033 2.984 3.033 3,101 +0.00(+0.00%)
Nov 03, 2016 3.082 3.082 3.019 3.033 3,999 +0.05(+1.64%)
Nov 02, 2016 2.984 3.023 2.984 2.984 4,704 +0.00(+0.00%)
Nov 01, 2016 3.082 3.082 2.984 2.984 7,349 -0.20(-6.15%)
Oct 31, 2016 3.179 3.179 3.082 3.179 3,581 -0.09(-2.69%)
Oct 28, 2016 3.179 3.267 3.179 3.267 3,202 +0.05(+1.52%)
Oct 27, 2016 3.277 3.287 3.179 3.219 9,822 -0.16(-4.70%)
Oct 26, 2016 3.263 3.404 3.263 3.377 31,226 +0.12(+3.60%)
Oct 25, 2016 3.260 3.260 3.260 3.260 1,142 +0.02(+0.67%)
Oct 24, 2016 3.375 3.375 3.111 3.238 7,249 -0.17(-4.89%)
Oct 21, 2016 3.385 3.404 3.287 3.404 7,469 -0.01(-0.29%)
Oct 20, 2016 3.238 3.629 3.209 3.414 17,899 +0.04(+1.16%)
Oct 19, 2016 3.277 3.424 3.103 3.375 51,485 -0.23(-6.25%)
Oct 18, 2016 3.669 3.669 3.532 3.600 16,717 -0.07(-1.87%)
Oct 17, 2016 3.708 3.708 3.346 3.669 1,946 -0.04(-1.06%)
Oct 14, 2016 3.629 3.708 3.600 3.708 2,240 +0.02(+0.53%)
Oct 13, 2016 3.708 3.708 3.351 3.688 4,248 -0.01(-0.26%)
Oct 12, 2016 3.708 3.708 3.639 3.698 2,754 +0.00(+0.00%)
Oct 11, 2016 3.580 3.698 3.580 3.698 13,025 +0.03(+0.80%)
Oct 10, 2016 3.669 3.669 3.667 3.669 5,409 +0.00(+0.00%)
Oct 07, 2016 3.620 3.669 3.590 3.669 7,472 +0.02(+0.54%)
Oct 06, 2016 3.688 3.688 3.639 3.649 412 +0.01(+0.27%)
Oct 05, 2016 3.639 3.669 3.639 3.639 3,391 +0.02(+0.54%)
Oct 04, 2016 3.414 3.737 3.414 3.620 32,511 +0.03(+0.82%)
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.