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, 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%)
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.