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 (%)
Jul 29, 2005 3.100 3.125 3.025 3.067 35,620 -0.03(-1.08%)
Jul 28, 2005 3.075 3.125 3.033 3.100 39,212 -0.01(-0.27%)
Jul 27, 2005 3.058 3.335 3.058 3.109 43,757 +0.03(+1.09%)
Jul 26, 2005 3.344 3.344 3.041 3.075 60,455 -0.19(-5.91%)
Jul 25, 2005 2.941 3.470 2.907 3.268 556,293 +0.32(+10.83%)
Jul 22, 2005 2.941 2.991 2.924 2.949 24,245 -0.03(-0.85%)
Jul 21, 2005 2.966 2.983 2.907 2.974 40,538 +0.01(+0.28%)
Jul 20, 2005 2.949 2.999 2.949 2.966 18,110 -0.02(-0.56%)
Jul 19, 2005 3.092 3.092 2.941 2.983 44,154 -0.03(-0.84%)
Jul 18, 2005 3.125 3.125 2.957 3.008 13,300 -0.06(-1.92%)
Jul 15, 2005 2.999 3.075 2.991 3.067 18,091 -0.03(-1.08%)
Jul 14, 2005 3.092 3.125 3.016 3.100 30,383 -0.03(-0.81%)
Jul 13, 2005 2.991 3.125 2.991 3.125 62,602 +0.10(+3.33%)
Jul 12, 2005 3.058 3.092 2.983 3.025 33,345 +0.00(+0.00%)
Jul 11, 2005 3.041 3.083 2.999 3.025 37,578 -0.07(-2.17%)
Jul 08, 2005 3.008 3.134 2.957 3.092 114,644 +0.09(+3.08%)
Jul 07, 2005 3.117 3.209 2.941 2.999 121,902 -0.05(-1.65%)
Jul 06, 2005 3.142 3.235 3.050 3.050 108,002 -0.14(-4.47%)
Jul 05, 2005 3.335 3.361 3.176 3.193 82,602 -0.13(-4.04%)
Jul 01, 2005 3.151 3.327 3.067 3.327 136,400 +0.18(+5.60%)
Jun 30, 2005 3.327 3.436 3.075 3.151 204,016 -0.19(-5.78%)
Jun 29, 2005 3.277 3.344 2.999 3.344 323,921 +0.08(+2.58%)
Jun 28, 2005 3.176 3.529 3.176 3.260 496,638 +0.05(+1.57%)
Jun 27, 2005 3.462 3.470 3.176 3.209 594,956 -0.22(-6.37%)
Jun 24, 2005 3.848 3.949 3.319 3.428 704,946 -0.52(-13.19%)
Jun 23, 2005 4.940 5.780 3.781 3.949 5,409,931 +0.90(+29.48%)
Jun 22, 2005 3.117 3.193 3.025 3.050 173,395 +0.02(+0.55%)
Jun 21, 2005 3.016 3.125 2.949 3.033 18,719 -0.08(-2.43%)
Jun 20, 2005 3.092 3.176 2.983 3.109 27,315 +0.07(+2.21%)
Jun 17, 2005 2.915 3.125 2.915 3.041 29,653 -0.06(-1.90%)
Jun 16, 2005 3.142 3.335 3.033 3.100 120,747 +0.17(+5.73%)
Jun 15, 2005 2.680 2.983 2.680 2.932 35,717 +0.12(+4.18%)
Jun 14, 2005 2.697 2.873 2.697 2.815 61,189 -0.11(-3.73%)
Jun 13, 2005 2.983 2.983 2.840 2.924 12,337 -0.08(-2.52%)
Jun 10, 2005 2.857 3.025 2.747 2.999 41,727 +0.12(+4.08%)
Jun 09, 2005 2.983 2.983 2.781 2.882 37,801 -0.10(-3.38%)
Jun 08, 2005 2.924 3.008 2.773 2.983 46,658 +0.05(+1.72%)
Jun 07, 2005 3.167 3.184 2.840 2.932 105,154 -0.14(-4.64%)
Jun 06, 2005 3.344 3.344 2.899 3.075 96,473 +0.09(+3.07%)
Jun 03, 2005 3.319 3.571 2.689 2.983 624,603 -0.13(-4.03%)
Jun 02, 2005 2.773 3.167 2.554 3.109 313,463 +0.55(+21.71%)
Jun 01, 2005 2.470 2.563 2.470 2.554 26,185 +0.14(+5.92%)
May 31, 2005 2.386 2.439 2.361 2.411 10,593 +0.08(+3.24%)
May 27, 2005 2.344 2.352 2.336 2.336 2,142 +0.02(+0.72%)
May 26, 2005 2.369 2.369 2.235 2.319 11,947 -0.01(-0.36%)
May 25, 2005 2.310 2.327 2.310 2.327 2,737 -0.02(-0.68%)
May 24, 2005 2.361 2.361 2.343 2.343 1,071 +0.05(+2.16%)
May 23, 2005 2.294 2.386 2.294 2.294 11,485 -0.06(-2.50%)
May 20, 2005 2.369 2.369 2.352 2.352 2,380 -0.02(-0.71%)
May 19, 2005 2.336 2.379 2.294 2.369 4,046 +0.01(+0.39%)
May 18, 2005 2.344 2.378 2.294 2.360 11,664 -0.02(-0.74%)
May 17, 2005 2.403 2.420 2.336 2.378 3,213 +0.03(+1.43%)
May 16, 2005 2.437 2.437 2.319 2.344 4,165 -0.01(-0.36%)
May 13, 2005 2.369 2.379 2.352 2.352 3,834 -0.03(-1.06%)
May 12, 2005 2.331 2.378 2.331 2.378 4,039 +0.02(+0.71%)
May 11, 2005 2.352 2.361 2.285 2.361 3,642 -0.03(-1.40%)
May 10, 2005 2.403 2.411 2.394 2.394 6,546 -0.01(-0.35%)
May 09, 2005 2.403 2.403 2.403 2.403 1,071 -0.02(-0.69%)
May 06, 2005 2.420 2.423 2.402 2.420 3,570 +0.00(+0.00%)
May 05, 2005 2.319 2.420 2.319 2.420 9,521 -0.04(-1.71%)
May 04, 2005 2.445 2.504 2.445 2.462 11,998 +0.00(+0.00%)
May 03, 2005 2.420 2.487 2.420 2.462 8,569 -0.01(-0.31%)
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.