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 (%)
Feb 27, 2004 12.41 18.90 12.01 17.64 9,393,200 +4.98(+39.35%)
Feb 26, 2004 11.60 13.12 11.18 12.65 4,188,900 +2.71(+27.19%)
Feb 25, 2004 10.18 10.97 9.085 9.950 2,340,700 +0.44(+4.63%)
Feb 24, 2004 8.915 11.65 8.100 9.510 3,446,400 +0.36(+3.88%)
Feb 23, 2004 8.030 10.79 7.425 9.155 2,557,800 +1.82(+24.81%)
Feb 20, 2004 6.050 7.500 6.050 7.335 437,500 +1.20(+19.56%)
Feb 19, 2004 6.685 6.825 5.890 6.135 293,500 -0.62(-9.11%)
Feb 18, 2004 5.500 7.240 5.405 6.750 800,100 +1.20(+21.62%)
Feb 17, 2004 4.240 5.850 4.150 5.550 642,200 +1.47(+36.20%)
Feb 13, 2004 3.450 4.205 3.410 4.075 186,400 +0.60(+17.27%)
Feb 12, 2004 3.470 3.715 3.350 3.475 48,300 +0.10(+3.12%)
Feb 11, 2004 3.775 3.790 3.315 3.370 143,600 -0.34(-9.16%)
Feb 10, 2004 3.700 4.090 3.600 3.710 247,500 +0.02(+0.54%)
Feb 09, 2004 2.587 3.855 2.587 3.690 508,900 +1.31(+55.37%)
Feb 05, 2004 2.105 2.375 2.105 2.375 4,800 +0.13(+6.03%)
Feb 04, 2004 2.130 2.240 2.125 2.240 2,300 +0.02(+0.67%)
Feb 03, 2004 2.225 2.225 2.225 2.225 1,600 +0.00(+0.00%)
Feb 02, 2004 2.220 2.225 2.220 2.225 800 -0.00(-0.22%)
Jan 30, 2004 2.235 2.235 2.230 2.230 200 +0.13(+6.19%)
Jan 29, 2004 2.060 2.125 2.060 2.100 4,400 -0.13(-6.04%)
Jan 28, 2004 2.235 2.235 2.235 2.235 1,000 +0.00(+0.00%)
Jan 27, 2004 2.235 2.235 2.235 2.235 0 +0.00(+0.00%)
Jan 26, 2004 2.235 2.235 2.235 2.235 200 +0.00(+0.00%)
Jan 23, 2004 2.215 2.240 2.215 2.235 900 +0.13(+6.43%)
Jan 22, 2004 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jan 21, 2004 2.150 2.150 2.060 2.100 2,500 -0.05(-2.33%)
Jan 20, 2004 2.095 2.150 2.095 2.150 200 +0.00(+0.00%)
Jan 16, 2004 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 15, 2004 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 14, 2004 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 13, 2004 2.100 2.150 2.100 2.150 400 -0.10(-4.23%)
Jan 12, 2004 2.244 2.245 2.244 2.245 1,400 +0.10(+4.42%)
Jan 09, 2004 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jan 08, 2004 2.150 2.150 2.150 2.150 500 +0.00(+0.00%)
Jan 07, 2004 2.150 2.200 2.150 2.150 2,230 -0.05(-2.27%)
Jan 06, 2004 2.225 2.225 2.200 2.200 1,900 -0.02(-1.12%)
Jan 05, 2004 2.220 2.225 2.220 2.225 1,800 +0.07(+3.25%)
Dec 31, 2003 2.155 2.155 2.155 2.155 0 +0.00(+0.00%)
Dec 30, 2003 2.175 2.250 2.125 2.155 4,200 -0.06(-2.49%)
Dec 29, 2003 2.180 2.210 2.175 2.210 10,400 +0.04(+1.61%)
Dec 26, 2003 2.145 2.180 2.145 2.175 1,300 +0.07(+3.33%)
Dec 24, 2003 2.105 2.105 2.105 2.105 0 +0.00(+0.00%)
Dec 23, 2003 2.170 2.170 2.100 2.105 1,500 -0.06(-3.00%)
Dec 22, 2003 2.170 2.170 2.170 2.170 200 -0.03(-1.36%)
Dec 19, 2003 2.200 2.200 2.195 2.200 700 +0.02(+0.69%)
Dec 18, 2003 2.105 2.185 2.105 2.185 3,250 +0.12(+6.07%)
Dec 17, 2003 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Dec 16, 2003 2.065 2.065 2.060 2.060 500 -0.02(-0.75%)
Dec 15, 2003 2.146 2.146 2.075 2.075 1,800 -0.10(-4.79%)
Dec 12, 2003 2.175 2.220 2.175 2.180 2,000 +0.02(+0.69%)
Dec 11, 2003 2.165 2.165 2.165 2.165 0 +0.00(+0.00%)
Dec 10, 2003 2.165 2.165 2.165 2.165 0 +0.00(+0.00%)
Dec 09, 2003 2.175 2.175 2.165 2.165 1,800 -0.04(-1.59%)
Dec 08, 2003 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Dec 05, 2003 2.200 2.200 2.200 2.200 1,200 +0.00(+0.00%)
Dec 04, 2003 2.165 2.265 2.165 2.200 12,300 +0.08(+3.53%)
Dec 03, 2003 2.115 2.255 2.025 2.125 5,200 -0.00(-0.02%)
Dec 02, 2003 2.125 2.126 2.125 2.126 432 +0.07(+3.43%)
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.