Wsi Industries Inc (NQ: WSCI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	3.373	3.483	3.373	3.483	511	-0.01(-0.28%)
Aug 30, 2016	3.453	3.525	3.360	3.492	3,155	+0.03(+0.80%)
Aug 29, 2016	3.571	3.571	3.465	3.465	3,572	-0.09(-2.44%)
Aug 26, 2016	3.512	3.551	3.336	3.551	3,845	-0.03(-0.87%)
Aug 25, 2016	3.561	3.600	3.532	3.582	4,181	+0.06(+1.71%)
Aug 24, 2016	3.351	3.522	3.230	3.522	16,806	+0.18(+5.26%)
Aug 23, 2016	3.228	3.346	3.228	3.346	12,193	+0.14(+4.27%)
Aug 22, 2016	3.248	3.248	3.209	3.209	562	+0.03(+0.92%)
Aug 19, 2016	3.248	3.248	3.062	3.179	6,223	+0.04(+1.25%)
Aug 18, 2016	3.258	3.316	3.111	3.140	14,025	-0.16(-4.75%)
Aug 17, 2016	3.361	3.361	3.199	3.297	6,599	+0.07(+2.12%)
Aug 16, 2016	3.179	3.473	3.062	3.228	38,648	+0.06(+1.85%)
Aug 15, 2016	3.091	3.179	3.091	3.170	9,907	+0.08(+2.53%)
Aug 12, 2016	3.091	3.103	3.091	3.091	4,931	-0.02(-0.63%)
Aug 11, 2016	3.121	3.121	3.111	3.111	2,364	+0.02(+0.63%)
Aug 10, 2016	3.119	3.119	3.082	3.091	4,350	+0.03(+0.96%)
Aug 09, 2016	3.062	3.199	3.052	3.062	6,851	-0.02(-0.76%)
Aug 08, 2016	3.219	3.395	3.052	3.085	73,315	-0.11(-3.55%)
Aug 05, 2016	3.219	3.219	3.062	3.199	4,680	+0.13(+4.14%)
Aug 03, 2016	3.082	3.072	3.072	3.072	17	-0.01(-0.42%)
Aug 02, 2016	3.072	3.140	3.072	3.085	2,428	-0.03(-0.85%)
Aug 01, 2016	3.114	3.114	3.111	3.111	647	-0.03(-0.93%)
Jul 29, 2016	3.082	3.140	3.082	3.140	417	-0.04(-1.23%)
Jul 28, 2016	3.179	3.179	3.179	3.179	114	-0.02(-0.61%)
Jul 27, 2016	3.052	3.199	3.052	3.199	1,190	+0.01(+0.30%)
Jul 26, 2016	3.052	3.199	3.044	3.189	4,032	+0.12(+3.85%)
Jul 25, 2016	3.091	3.091	2.974	3.071	2,739	-0.09(-2.82%)
Jul 22, 2016	3.219	3.219	3.150	3.160	670	-0.08(-2.42%)
Jul 21, 2016	3.082	3.263	3.033	3.238	4,723	+0.17(+5.41%)
Jul 20, 2016	3.090	3.090	2.974	3.072	2,040	+0.07(+2.28%)
Jul 19, 2016	3.091	3.091	2.994	3.003	2,580	-0.09(-2.85%)
Jul 18, 2016	3.140	3.277	3.003	3.091	78,041	-0.01(-0.32%)
Jul 15, 2016	3.003	3.170	2.994	3.101	22,135	+0.12(+3.93%)
Jul 14, 2016	2.935	2.994	2.935	2.984	2,011	+0.01(+0.33%)
Jul 13, 2016	2.935	3.013	2.915	2.974	23,653	+0.03(+1.00%)
Jul 12, 2016	2.923	3.013	2.749	2.945	51,757	+0.00(+0.00%)
Jul 11, 2016	2.945	2.984	2.935	2.945	9,234	-0.01(-0.33%)
Jul 08, 2016	2.942	2.954	2.942	2.954	1,187	+0.00(+0.00%)
Jul 07, 2016	2.954	2.954	2.954	2.954	202	-0.02(-0.67%)
Jul 05, 2016	2.974	2.974	2.974	2.974	607	+0.00(+0.01%)
Jul 01, 2016	2.945	2.974	2.974	2.974	1,022	+0.02(+0.66%)
Jun 30, 2016	2.984	2.984	2.954	2.954	1,154	-0.04(-1.31%)
Jun 28, 2016	3.033	2.994	2.994	2.994	2,351	+0.03(+0.99%)
Jun 27, 2016	2.989	3.033	2.964	2.964	17,040	-0.01(-0.33%)
Jun 24, 2016	2.945	3.008	2.945	2.974	4,744	-0.01(-0.33%)
Jun 23, 2016	3.033	3.033	2.984	2.984	7,411	+0.01(+0.33%)
Jun 22, 2016	3.082	3.082	2.945	2.974	13,548	-0.06(-1.94%)
Jun 21, 2016	2.935	3.033	2.911	3.033	7,449	+0.11(+3.68%)
Jun 20, 2016	2.845	2.935	2.837	2.925	4,499	+0.03(+1.01%)
Jun 17, 2016	2.798	2.896	2.749	2.896	19,185	+0.11(+3.86%)
Jun 16, 2016	2.876	2.935	2.769	2.788	13,638	-0.08(-2.73%)
Jun 15, 2016	2.798	2.876	2.788	2.866	4,090	+0.12(+4.27%)
Jun 14, 2016	2.866	2.866	2.866	2.749	3,876	+0.02(+0.72%)
Jun 13, 2016	2.817	2.857	2.729	2.729	7,167	-0.01(-0.36%)
Jun 10, 2016	2.837	2.837	2.739	2.739	5,996	-0.11(-3.78%)
Jun 09, 2016	2.749	2.905	2.749	2.847	8,676	+0.14(+5.05%)
Jun 08, 2016	2.808	2.837	2.700	2.710	18,213	-0.06(-2.12%)
Jun 07, 2016	2.710	2.778	2.690	2.769	10,234	+0.04(+1.43%)
Jun 06, 2016	2.690	2.836	2.680	2.729	25,142	-0.03(-1.06%)
Jun 03, 2016	2.905	2.905	2.759	2.759	10,163	-0.11(-3.75%)
Jun 02, 2016	2.866	2.905	2.866	2.866	3,393	+0.00(+0.00%)

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.