Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Svcs Am (NQ: IDSA )

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 (%)
Oct 30, 2015 1.870 2.100 1.870 2.070 5,295 +0.19(+10.11%)
Oct 29, 2015 2.000 2.130 1.880 1.880 30,643 -0.39(-17.01%)
Oct 28, 2015 2.200 2.300 2.139 2.265 29,887 +0.17(+7.88%)
Oct 27, 2015 2.150 2.160 2.100 2.100 6,939 -0.05(-2.32%)
Oct 26, 2015 2.200 2.200 1.900 2.150 39,426 -0.05(-2.28%)
Oct 23, 2015 1.850 2.250 1.840 2.200 15,305 +0.13(+6.28%)
Oct 22, 2015 2.150 2.150 1.750 2.070 27,866 -0.05(-2.36%)
Oct 21, 2015 2.200 2.230 2.100 2.120 21,797 +0.16(+8.16%)
Oct 20, 2015 2.010 2.060 1.850 1.960 5,924 +0.08(+4.26%)
Oct 19, 2015 2.370 2.500 1.870 1.880 19,590 -0.32(-14.55%)
Oct 16, 2015 2.160 2.460 2.160 2.200 14,630 -0.10(-4.35%)
Oct 15, 2015 2.370 2.450 2.300 2.300 15,485 -0.07(-2.95%)
Oct 14, 2015 2.450 2.620 2.360 2.370 10,556 -0.02(-0.84%)
Oct 13, 2015 2.439 2.470 2.390 2.390 9,409 -0.14(-5.53%)
Oct 12, 2015 2.320 2.558 2.320 2.530 929 +0.23(+10.08%)
Oct 09, 2015 2.470 2.470 2.250 2.298 4,170 -0.01(-0.50%)
Oct 08, 2015 2.510 2.510 2.310 2.310 8,904 -0.14(-5.71%)
Oct 07, 2015 2.500 2.700 2.190 2.450 14,452 -0.10(-3.92%)
Oct 06, 2015 2.700 3.040 2.190 2.550 72,377 -0.70(-21.54%)
Oct 05, 2015 3.310 3.520 3.250 3.250 6,889 -0.10(-2.99%)
Oct 02, 2015 3.420 3.497 3.300 3.350 8,767 -0.09(-2.74%)
Oct 01, 2015 3.444 3.444 3.444 3.444 151 -0.09(-2.43%)
Sep 30, 2015 3.569 3.569 3.530 3.530 450 -0.01(-0.28%)
Sep 29, 2015 3.370 3.570 3.370 3.540 3,000 +0.14(+4.12%)
Sep 28, 2015 3.390 3.469 3.390 3.400 2,254 -0.03(-0.87%)
Sep 25, 2015 3.470 3.470 3.420 3.430 3,988 -0.04(-1.16%)
Sep 24, 2015 3.580 3.580 3.470 3.470 590 -0.03(-0.86%)
Sep 23, 2015 3.500 3.500 3.500 3.500 1,672 -0.05(-1.38%)
Sep 22, 2015 3.480 3.549 3.471 3.549 628 -0.05(-1.42%)
Sep 21, 2015 3.520 3.600 3.520 3.600 1,130 +0.07(+1.98%)
Sep 18, 2015 3.596 3.740 3.530 3.530 2,575 -0.07(-1.96%)
Sep 17, 2015 3.710 3.750 3.600 3.600 8,535 +0.04(+1.14%)
Sep 16, 2015 3.560 3.560 3.560 3.560 304 -0.14(-3.78%)
Sep 15, 2015 3.550 3.740 3.530 3.700 6,837 +0.18(+5.11%)
Sep 14, 2015 3.610 3.740 3.520 3.520 464 -0.19(-5.09%)
Sep 11, 2015 3.750 3.750 3.550 3.709 3,691 -0.02(-0.56%)
Sep 10, 2015 3.540 3.730 3.520 3.730 2,948 +0.00(+0.00%)
Sep 09, 2015 3.720 3.730 3.590 3.730 4,154 +0.13(+3.61%)
Sep 08, 2015 3.720 3.720 3.600 3.600 348 +0.10(+2.79%)
Sep 04, 2015 3.500 3.502 3.502 3.502 1,600 -0.19(-5.22%)
Sep 03, 2015 3.538 3.695 3.538 3.695 261 +0.20(+5.87%)
Sep 02, 2015 3.630 3.650 3.490 3.490 947 -0.03(-0.85%)
Sep 01, 2015 3.460 3.520 3.460 3.520 499 -0.10(-2.68%)
Aug 31, 2015 3.500 3.649 3.500 3.617 2,180 +0.18(+5.14%)
Aug 28, 2015 3.460 3.750 3.440 3.440 3,144 -0.29(-7.77%)
Aug 27, 2015 3.440 3.730 3.380 3.730 8,809 +0.31(+9.06%)
Aug 26, 2015 3.750 3.750 3.350 3.420 6,666 -0.03(-0.87%)
Aug 25, 2015 3.400 3.499 3.400 3.450 3,894 -0.04(-1.15%)
Aug 24, 2015 3.530 3.590 3.490 3.490 5,857 -0.04(-1.13%)
Aug 21, 2015 3.530 3.530 3.530 3.530 177 -0.15(-4.08%)
Aug 20, 2015 3.520 3.750 3.520 3.680 6,100 +0.10(+2.71%)
Aug 19, 2015 3.590 3.690 3.583 3.583 302 -0.17(-4.45%)
Aug 18, 2015 3.750 3.750 3.730 3.750 3,180 +0.18(+4.91%)
Aug 17, 2015 3.610 3.850 3.520 3.575 12,111 -0.16(-4.17%)
Aug 14, 2015 3.710 3.730 3.710 3.730 224 -0.16(-4.11%)
Aug 13, 2015 3.880 3.920 3.880 3.890 4,042 -0.11(-2.75%)
Aug 12, 2015 3.858 4.000 3.858 4.000 661 +0.05(+1.27%)
Aug 11, 2015 3.930 3.990 3.930 3.950 1,108 +0.24(+6.47%)
Aug 10, 2015 3.730 3.870 3.710 3.710 1,516 -0.01(-0.27%)
Aug 06, 2015 3.710 3.720 3.720 3.720 70 -0.01(-0.27%)
Aug 05, 2015 3.730 3.730 3.730 3.730 325 -0.21(-5.36%)
Aug 03, 2015 3.740 3.941 3.941 3.941 8 +0.22(+5.94%)
Jul 31, 2015 3.800 3.800 3.720 3.720 1,743 -0.07(-1.98%)
Jul 30, 2015 3.795 3.795 3.795 3.795 200 -0.08(-2.19%)
Jul 29, 2015 3.930 4.000 3.770 3.880 3,985 +0.04(+1.04%)
Jul 28, 2015 3.720 3.920 3.720 3.840 881 -0.08(-2.04%)
Jul 24, 2015 3.990 3.920 3.920 3.920 400 +0.08(+2.08%)
Jul 23, 2015 3.840 3.840 3.840 3.840 357 +0.00(+0.00%)
Jul 22, 2015 3.720 3.840 3.720 3.840 595 +0.05(+1.32%)
Jul 21, 2015 3.710 3.790 3.710 3.790 793 +0.00(+0.00%)
Jul 20, 2015 3.820 3.840 3.730 3.790 2,572 -0.08(-2.07%)
Jul 17, 2015 3.870 3.870 3.870 3.870 522 -0.02(-0.51%)
Jul 16, 2015 3.910 3.923 3.830 3.890 3,832 -0.04(-1.02%)
Jul 15, 2015 3.920 3.990 3.910 3.930 1,760 -0.10(-2.60%)
Jul 14, 2015 3.944 4.050 3.944 4.035 2,616 -0.01(-0.37%)
Jul 13, 2015 4.040 4.050 3.910 4.050 1,793 +0.04(+1.00%)
Jul 10, 2015 4.050 4.050 3.980 4.010 918 -0.04(-0.99%)
Jul 09, 2015 3.950 4.050 3.950 4.050 3,613 +0.14(+3.58%)
Jul 08, 2015 4.040 4.040 3.910 3.910 455 -0.14(-3.46%)
Jul 07, 2015 4.040 4.050 4.000 4.050 3,059 +0.00(+0.00%)
Jul 06, 2015 3.910 4.050 3.830 4.050 1,981 +0.04(+1.00%)
Jul 02, 2015 3.890 4.010 4.010 4.010 700 -0.06(-1.47%)
Jul 01, 2015 4.041 4.076 4.041 4.070 2,601 +0.14(+3.56%)
Jun 30, 2015 3.970 4.150 3.830 3.930 3,877 -0.04(-1.01%)
Jun 29, 2015 3.770 3.970 3.760 3.970 4,349 +0.20(+5.31%)
Jun 26, 2015 3.770 3.770 3.770 3.770 1,921 -0.30(-7.37%)
Jun 25, 2015 3.956 4.070 3.956 4.070 385 +0.02(+0.49%)
Jun 24, 2015 3.742 4.079 3.742 4.050 1,798 +0.04(+1.00%)
Jun 23, 2015 3.900 4.080 3.900 4.010 6,053 -0.07(-1.72%)
Jun 22, 2015 3.920 4.100 3.860 4.080 5,121 +0.23(+5.97%)
Jun 19, 2015 3.920 4.050 3.850 3.850 10,331 -0.17(-4.23%)
Jun 18, 2015 3.966 4.150 3.966 4.020 5,702 +0.09(+2.29%)
Jun 17, 2015 3.990 4.100 3.871 3.930 14,647 -0.07(-1.75%)
Jun 16, 2015 3.850 4.000 3.850 4.000 2,868 +0.01(+0.25%)
Jun 15, 2015 3.850 4.000 3.850 3.990 3,670 -0.01(-0.25%)
Jun 12, 2015 3.810 4.000 3.700 4.000 6,984 +0.14(+3.63%)
Jun 11, 2015 4.000 4.000 3.850 3.860 4,164 -0.13(-3.26%)
Jun 10, 2015 3.791 3.990 3.750 3.990 19,377 +0.19(+5.00%)
Jun 09, 2015 3.760 3.800 3.760 3.800 949 +0.00(+0.00%)
Jun 08, 2015 3.795 3.800 3.757 3.800 2,321 +0.00(+0.00%)
Jun 05, 2015 3.750 3.800 3.734 3.800 20,059 +0.08(+2.18%)
Jun 04, 2015 3.719 3.719 3.719 3.719 425 +0.03(+0.79%)
Jun 03, 2015 3.720 3.720 3.666 3.690 2,225 -0.00(-0.08%)
Jun 02, 2015 3.670 3.720 3.600 3.693 3,433 -0.03(-0.73%)
Jun 01, 2015 3.717 3.720 3.717 3.720 584 +0.05(+1.31%)
May 29, 2015 3.640 3.672 3.640 3.672 1,532 +0.00(+0.13%)
May 28, 2015 3.600 3.667 3.600 3.667 2,096 -0.00(-0.08%)
May 26, 2015 3.620 3.670 3.670 3.670 1,800 -0.07(-1.87%)
May 22, 2015 3.670 3.740 3.740 3.740 2,500 +0.07(+1.91%)
May 21, 2015 3.670 3.670 3.670 3.670 200 +0.14(+3.97%)
May 20, 2015 3.801 3.869 3.530 3.530 4,639 -0.26(-6.86%)
May 19, 2015 3.717 3.790 3.628 3.790 2,317 +0.09(+2.43%)
May 18, 2015 3.700 3.879 3.530 3.700 6,454 -0.09(-2.37%)
May 15, 2015 3.620 3.911 3.540 3.790 3,197 +0.22(+6.16%)
May 14, 2015 3.750 3.800 3.570 3.570 15,298 -0.25(-6.54%)
May 13, 2015 3.900 3.970 3.570 3.820 43,391 -0.13(-3.34%)
May 12, 2015 3.952 3.952 3.952 3.952 329 -0.08(-1.94%)
May 11, 2015 3.980 4.030 3.980 4.030 1,722 +0.20(+5.22%)
May 08, 2015 3.847 4.040 3.820 3.830 4,145 -0.22(-5.38%)
May 06, 2015 4.000 4.048 4.048 4.048 11 +0.05(+1.20%)
May 05, 2015 3.920 4.219 3.920 4.000 4,111 +0.00(+0.00%)
May 04, 2015 3.860 4.000 3.860 4.000 11,429 +0.18(+4.71%)
May 01, 2015 3.991 4.000 3.800 3.820 1,913 +0.01(+0.34%)
Apr 30, 2015 3.807 3.807 3.807 3.807 143 -0.09(-2.38%)
Apr 29, 2015 3.900 3.900 3.890 3.900 300 -0.10(-2.50%)
Apr 28, 2015 3.920 4.000 3.830 4.000 9,252 +0.03(+0.76%)
Apr 27, 2015 3.990 4.000 3.909 3.970 2,666 +0.08(+2.06%)
Apr 24, 2015 4.000 4.000 3.850 3.890 2,025 +0.01(+0.13%)
Apr 23, 2015 3.800 3.885 3.610 3.885 9,375 +0.05(+1.28%)
Apr 22, 2015 3.970 4.000 3.770 3.836 4,805 -0.18(-4.58%)
Apr 21, 2015 4.313 4.386 4.010 4.020 4,811 -0.23(-5.41%)
Apr 20, 2015 4.035 4.400 4.000 4.250 13,715 +0.24(+5.99%)
Apr 17, 2015 3.900 4.150 3.360 4.010 50,796 +0.04(+1.01%)
Apr 16, 2015 4.130 4.130 3.920 3.970 12,792 -0.26(-6.15%)
Apr 15, 2015 4.210 4.350 4.210 4.230 4,893 +0.01(+0.24%)
Apr 14, 2015 4.290 4.290 4.210 4.220 1,335 -0.14(-3.21%)
Apr 13, 2015 4.373 4.373 4.360 4.360 427 -0.02(-0.55%)
Apr 10, 2015 4.370 4.384 4.350 4.384 3,047 +0.10(+2.33%)
Apr 08, 2015 4.400 4.284 4.284 4.284 300 -0.28(-6.05%)
Apr 06, 2015 4.560 4.560 4.560 4.560 75 -0.03(-0.65%)
Apr 02, 2015 4.630 4.590 4.590 4.590 4,900 -0.05(-1.08%)
Mar 30, 2015 4.440 4.640 4.640 4.640 4 +0.20(+4.50%)
Mar 27, 2015 4.710 4.750 4.440 4.440 6,431 -0.14(-3.06%)
Mar 26, 2015 4.727 4.730 4.580 4.580 1,314 -0.13(-2.76%)
Mar 25, 2015 4.710 4.710 4.710 4.710 101 -0.03(-0.63%)
Mar 24, 2015 4.650 4.740 4.650 4.740 353 +0.07(+1.50%)
Mar 23, 2015 4.580 4.670 4.560 4.670 1,192 +0.04(+0.86%)
Mar 20, 2015 4.700 4.700 4.600 4.630 3,303 -0.16(-3.34%)
Mar 19, 2015 4.790 4.790 4.650 4.790 2,505 +0.02(+0.42%)
Mar 18, 2015 4.770 4.780 4.620 4.770 1,912 +0.04(+0.85%)
Mar 17, 2015 4.600 4.754 4.600 4.730 3,264 -0.04(-0.84%)
Mar 16, 2015 4.780 4.780 4.611 4.770 3,789 +0.15(+3.25%)
Mar 13, 2015 4.690 4.870 4.600 4.620 1,876 -0.12(-2.53%)
Mar 12, 2015 4.670 4.860 4.606 4.740 4,564 +0.17(+3.72%)
Mar 11, 2015 4.550 4.830 4.550 4.570 1,564 -0.02(-0.44%)
Mar 10, 2015 4.850 4.850 4.580 4.590 865 -0.05(-1.08%)
Mar 09, 2015 4.670 4.700 4.640 4.640 5,520 -0.07(-1.49%)
Mar 06, 2015 4.820 4.903 4.710 4.710 1,551 -0.24(-4.85%)
Mar 05, 2015 4.870 4.950 4.870 4.950 2,129 +0.08(+1.64%)
Mar 04, 2015 5.030 5.290 4.730 4.870 10,071 -0.50(-9.31%)
Mar 03, 2015 5.300 5.380 4.620 5.370 10,179 -0.02(-0.37%)
Mar 02, 2015 5.390 5.390 5.390 5.390 117 -0.01(-0.17%)
Feb 27, 2015 5.399 5.399 5.399 5.399 266 +0.00(+0.02%)
Feb 26, 2015 5.371 5.439 5.370 5.398 1,020 +0.03(+0.52%)
Feb 25, 2015 5.500 5.510 5.340 5.370 6,048 -0.22(-3.94%)
Feb 24, 2015 5.530 5.700 5.500 5.590 4,738 +0.03(+0.54%)
Feb 23, 2015 5.800 5.800 5.520 5.560 2,718 -0.19(-3.30%)
Feb 20, 2015 5.510 5.750 5.510 5.750 801 +0.05(+0.88%)
Feb 19, 2015 5.550 5.790 5.500 5.700 1,970 +0.16(+2.89%)
Feb 18, 2015 5.570 5.600 5.500 5.540 3,098 -0.02(-0.36%)
Feb 17, 2015 5.790 5.790 5.510 5.560 4,990 -0.26(-4.47%)
Feb 13, 2015 5.850 5.820 5.820 5.820 5,800 -0.08(-1.35%)
Feb 12, 2015 5.942 5.950 5.814 5.899 4,215 -0.08(-1.35%)
Feb 11, 2015 5.847 5.980 5.810 5.980 3,050 +0.12(+2.05%)
Feb 10, 2015 5.710 5.970 5.570 5.860 15,063 +0.11(+1.91%)
Feb 09, 2015 5.790 5.950 5.600 5.750 4,219 -0.17(-2.84%)
Feb 06, 2015 5.860 5.918 5.860 5.918 700 +0.01(+0.14%)
Feb 05, 2015 5.780 5.977 5.770 5.910 4,628 +0.05(+0.85%)
Feb 04, 2015 5.870 6.000 5.793 5.860 5,273 -0.14(-2.33%)
Feb 03, 2015 5.810 6.000 5.810 6.000 3,706 +0.05(+0.84%)
Feb 02, 2015 5.990 6.000 5.890 5.950 1,956 -0.05(-0.83%)
Jan 29, 2015 5.950 6.000 6.000 6.000 95 +0.00(+0.00%)
Jan 28, 2015 5.890 6.000 5.880 6.000 3,533 +0.06(+1.01%)
Jan 27, 2015 5.780 5.990 5.740 5.940 4,527 +0.00(+0.00%)
Jan 26, 2015 6.000 6.000 5.740 5.940 7,966 -0.06(-1.00%)
Jan 23, 2015 5.710 6.000 5.710 6.000 1,882 +0.00(+0.00%)
Jan 22, 2015 5.730 6.000 5.700 6.000 5,610 +0.21(+3.63%)
Jan 21, 2015 6.000 6.000 5.700 5.790 3,633 -0.17(-2.85%)
Jan 20, 2015 5.720 5.980 5.609 5.960 13,587 +0.16(+2.76%)
Jan 16, 2015 5.730 5.940 5.683 5.800 7,912 +0.03(+0.52%)
Jan 15, 2015 5.900 5.950 5.770 5.770 3,195 -0.22(-3.67%)
Jan 14, 2015 5.800 5.990 5.800 5.990 1,606 +0.24(+4.17%)
Jan 13, 2015 5.820 5.980 5.690 5.750 4,322 -0.17(-2.87%)
Jan 12, 2015 5.630 5.989 5.630 5.920 4,060 +0.03(+0.54%)
Jan 09, 2015 5.610 5.990 5.610 5.888 4,200 +0.29(+5.14%)
Jan 08, 2015 5.670 5.890 5.350 5.600 4,250 -0.07(-1.23%)
Jan 07, 2015 5.440 5.880 5.270 5.670 9,300 +0.13(+2.42%)
Jan 06, 2015 5.330 5.600 5.330 5.536 2,171 -0.21(-3.72%)
Jan 05, 2015 5.260 5.750 5.260 5.750 800 +0.04(+0.70%)
Jan 02, 2015 5.550 5.890 5.370 5.710 2,055 -0.26(-4.35%)
Dec 31, 2014 4.870 5.970 5.970 5.970 17,200 +1.09(+22.34%)
Dec 30, 2014 4.735 4.880 4.719 4.880 3,189 +0.08(+1.67%)
Dec 29, 2014 4.510 4.800 4.510 4.800 11,701 +0.24(+5.26%)
Dec 26, 2014 4.520 4.850 4.510 4.560 9,939 +0.04(+0.88%)
Dec 24, 2014 4.670 4.520 4.520 4.520 4,200 -0.18(-3.81%)
Dec 23, 2014 4.790 4.880 4.210 4.699 37,772 -0.17(-3.51%)
Dec 22, 2014 4.900 4.900 4.750 4.870 19,471 +0.33(+7.18%)
Dec 19, 2014 4.300 4.900 4.270 4.544 12,067 +0.45(+11.09%)
Dec 18, 2014 4.148 4.300 4.000 4.090 24,276 +0.18(+4.60%)
Dec 17, 2014 3.980 4.000 3.800 3.910 5,702 +0.04(+1.03%)
Dec 16, 2014 4.340 4.340 3.820 3.870 9,298 +0.03(+0.78%)
Dec 15, 2014 4.000 4.050 3.810 3.840 41,599 -0.01(-0.26%)
Dec 12, 2014 4.000 4.020 3.850 3.850 50,507 -0.02(-0.52%)
Dec 11, 2014 4.196 4.196 3.860 3.870 17,014 -0.31(-7.42%)
Dec 10, 2014 4.180 4.380 4.140 4.180 12,366 +0.00(+0.00%)
Dec 09, 2014 4.360 4.400 4.160 4.180 15,132 -0.29(-6.49%)
Dec 08, 2014 4.834 4.970 4.350 4.470 37,998 -0.44(-8.96%)
Dec 05, 2014 5.000 5.039 4.820 4.910 6,590 -0.05(-1.01%)
Dec 04, 2014 4.810 5.000 4.810 4.960 6,670 -0.04(-0.80%)
Dec 03, 2014 4.750 5.030 4.750 5.000 12,035 +0.39(+8.46%)
Dec 02, 2014 4.620 4.620 4.440 4.610 14,116 -0.01(-0.22%)
Dec 01, 2014 4.830 4.830 4.460 4.620 19,792 -0.27(-5.52%)
Nov 28, 2014 4.930 4.930 4.864 4.890 3,098 -0.04(-0.81%)
Nov 26, 2014 4.950 4.930 4.930 4.930 3,800 -0.05(-1.00%)
Nov 25, 2014 4.980 4.990 4.940 4.980 1,428 +0.03(+0.67%)
Nov 24, 2014 4.920 4.950 4.920 4.947 1,770 +0.03(+0.54%)
Nov 21, 2014 4.940 5.010 4.820 4.920 4,553 -0.05(-1.01%)
Nov 20, 2014 4.811 5.040 4.800 4.970 4,724 +0.00(+0.00%)
Nov 19, 2014 4.810 5.000 4.600 4.970 8,874 +0.14(+3.01%)
Nov 18, 2014 4.810 4.890 4.810 4.825 4,909 -0.00(-0.10%)
Nov 17, 2014 4.830 4.950 4.810 4.830 4,849 -0.08(-1.63%)
Nov 14, 2014 4.850 4.940 4.800 4.910 4,690 -0.09(-1.80%)
Nov 13, 2014 5.010 5.010 4.860 5.000 2,363 -0.03(-0.60%)
Nov 12, 2014 5.050 5.050 4.860 5.030 5,600 +0.08(+1.62%)
Nov 11, 2014 5.010 5.040 4.930 4.950 7,803 -0.01(-0.20%)
Nov 10, 2014 5.000 5.240 4.720 4.960 22,267 +0.06(+1.22%)
Nov 07, 2014 5.000 5.005 4.790 4.900 14,099 -0.19(-3.73%)
Nov 06, 2014 5.000 5.090 4.721 5.090 13,258 +0.09(+1.80%)
Nov 05, 2014 5.300 5.350 5.000 5.000 6,902 -0.35(-6.54%)
Nov 04, 2014 5.420 5.490 5.350 5.350 2,788 -0.06(-1.11%)
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.