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 28, 2005 6.090 6.460 5.970 6.030 32,071 -0.39(-6.07%)
Feb 25, 2005 6.140 6.500 6.040 6.420 32,003 +0.33(+5.42%)
Feb 24, 2005 6.132 6.190 6.090 6.090 8,760 -0.19(-3.03%)
Feb 23, 2005 6.090 6.290 6.000 6.280 11,650 +0.07(+1.13%)
Feb 22, 2005 6.220 6.300 6.060 6.210 46,455 -0.27(-4.17%)
Feb 18, 2005 6.300 6.600 6.220 6.480 13,955 +0.02(+0.31%)
Feb 17, 2005 6.480 6.680 6.460 6.460 8,564 -0.02(-0.31%)
Feb 16, 2005 6.330 6.560 6.330 6.480 14,665 +0.09(+1.41%)
Feb 15, 2005 6.530 6.570 6.310 6.390 7,020 -0.11(-1.69%)
Feb 14, 2005 6.970 6.970 6.410 6.500 20,391 +0.06(+0.93%)
Feb 11, 2005 6.500 6.500 6.130 6.440 48,622 +0.06(+0.94%)
Feb 10, 2005 7.000 7.000 6.050 6.380 108,210 -0.74(-10.39%)
Feb 09, 2005 7.200 7.270 7.010 7.120 11,733 -0.19(-2.60%)
Feb 08, 2005 7.380 7.400 7.130 7.310 11,211 +0.14(+1.95%)
Feb 07, 2005 6.840 7.320 6.840 7.170 23,600 -0.18(-2.45%)
Feb 04, 2005 6.810 7.350 6.810 7.350 9,156 +0.30(+4.26%)
Feb 03, 2005 7.000 7.390 6.920 7.050 16,396 -0.03(-0.42%)
Feb 02, 2005 6.970 7.089 6.970 7.080 8,057 +0.06(+0.85%)
Feb 01, 2005 6.960 7.060 6.750 7.020 5,332 -0.06(-0.85%)
Jan 31, 2005 6.310 7.250 6.280 7.080 47,565 +0.71(+11.15%)
Jan 28, 2005 6.460 6.460 6.280 6.370 20,602 -0.13(-2.00%)
Jan 27, 2005 6.570 6.590 6.250 6.500 23,340 -0.06(-0.91%)
Jan 26, 2005 6.650 6.650 6.520 6.560 11,395 +0.04(+0.61%)
Jan 25, 2005 6.649 6.650 6.520 6.520 20,261 +0.02(+0.31%)
Jan 24, 2005 6.600 6.700 6.500 6.500 35,220 -0.18(-2.69%)
Jan 21, 2005 6.810 6.890 6.680 6.680 8,426 -0.16(-2.34%)
Jan 20, 2005 7.179 7.179 6.840 6.840 20,751 -0.36(-5.00%)
Jan 19, 2005 7.090 7.260 7.040 7.200 8,100 -0.05(-0.69%)
Jan 18, 2005 6.780 7.480 6.780 7.250 13,275 -0.10(-1.35%)
Jan 14, 2005 7.080 7.500 7.010 7.349 9,394 +0.15(+2.07%)
Jan 13, 2005 7.240 7.240 6.841 7.200 25,427 +0.26(+3.75%)
Jan 12, 2005 7.100 7.160 6.750 6.940 31,668 -0.30(-4.14%)
Jan 11, 2005 7.110 7.260 7.100 7.240 11,521 -0.10(-1.36%)
Jan 10, 2005 7.020 7.340 7.020 7.340 32,670 -0.16(-2.13%)
Jan 07, 2005 7.610 7.900 7.500 7.500 25,724 -0.08(-1.06%)
Jan 06, 2005 7.710 7.720 7.580 7.580 33,669 -0.16(-2.07%)
Jan 05, 2005 7.910 7.910 7.600 7.740 30,785 -0.15(-1.90%)
Jan 04, 2005 7.670 7.900 7.670 7.890 24,679 +0.14(+1.81%)
Jan 03, 2005 8.190 8.210 7.750 7.750 49,222 -0.12(-1.52%)
Dec 31, 2004 8.600 8.760 7.750 7.870 81,924 -0.55(-6.53%)
Dec 30, 2004 8.450 8.600 8.300 8.420 39,000 +0.07(+0.84%)
Dec 29, 2004 8.070 8.843 7.960 8.350 154,100 +0.30(+3.73%)
Dec 28, 2004 7.800 8.270 7.600 8.050 100,100 +0.30(+3.87%)
Dec 27, 2004 7.919 8.070 7.750 7.750 42,700 -0.17(-2.15%)
Dec 23, 2004 7.900 8.300 7.794 7.920 38,700 -0.15(-1.86%)
Dec 22, 2004 8.200 8.300 7.811 8.070 35,000 +0.15(+1.89%)
Dec 21, 2004 7.750 8.580 7.750 7.920 56,600 +0.03(+0.38%)
Dec 20, 2004 8.010 8.130 7.750 7.890 34,800 -0.35(-4.25%)
Dec 17, 2004 8.120 8.400 8.120 8.240 14,800 +0.15(+1.85%)
Dec 16, 2004 8.340 8.400 8.010 8.090 25,400 -0.23(-2.76%)
Dec 15, 2004 8.189 8.390 8.000 8.320 19,500 +0.17(+2.09%)
Dec 14, 2004 8.400 8.400 8.150 8.150 26,600 -0.09(-1.09%)
Dec 13, 2004 8.400 8.410 8.050 8.240 39,500 +0.04(+0.49%)
Dec 10, 2004 8.699 8.699 8.040 8.200 50,800 -0.45(-5.20%)
Dec 09, 2004 8.860 8.860 8.550 8.650 12,100 -0.01(-0.12%)
Dec 08, 2004 8.600 8.850 8.600 8.660 35,000 +0.00(+0.00%)
Dec 07, 2004 8.910 8.914 8.660 8.660 39,700 -0.38(-4.20%)
Dec 06, 2004 9.070 9.260 9.000 9.040 23,600 -0.03(-0.33%)
Dec 03, 2004 8.750 9.260 8.750 9.070 53,100 +0.17(+1.91%)
Dec 02, 2004 9.000 9.300 8.750 8.900 33,800 -0.17(-1.87%)
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.