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, 2017 2.100 2.130 2.070 2.080 16,612 -0.07(-3.26%)
Feb 27, 2017 2.172 2.172 2.100 2.150 4,584 +0.03(+1.42%)
Feb 24, 2017 2.140 2.220 2.070 2.120 9,990 -0.03(-1.40%)
Feb 23, 2017 2.227 2.227 2.070 2.150 27,869 -0.06(-2.71%)
Feb 22, 2017 2.300 2.300 2.200 2.210 31,633 -0.07(-3.07%)
Feb 21, 2017 2.390 2.400 2.140 2.280 29,862 -0.10(-4.20%)
Feb 17, 2017 2.380 2.380 2.380 0 -0.04(-1.65%)
Feb 16, 2017 2.380 2.460 2.300 2.420 44,059 +0.03(+1.26%)
Feb 15, 2017 2.390 2.400 2.320 2.390 11,789 +0.00(+0.00%)
Feb 14, 2017 2.380 2.400 2.300 2.390 37,929 -0.03(-1.35%)
Feb 13, 2017 2.397 2.600 2.360 2.423 500,648 +0.09(+3.98%)
Feb 10, 2017 2.360 2.390 2.320 2.330 13,120 -0.04(-1.69%)
Feb 09, 2017 2.388 2.400 2.311 2.370 23,310 +0.00(+0.00%)
Feb 08, 2017 2.380 2.380 2.370 2.370 465 +0.03(+1.28%)
Feb 07, 2017 2.400 2.400 2.260 2.340 61,987 -0.05(-2.09%)
Feb 06, 2017 2.264 2.400 2.260 2.390 12,192 +0.08(+3.46%)
Feb 03, 2017 2.240 2.340 2.170 2.310 20,147 +0.10(+4.48%)
Feb 02, 2017 2.240 2.240 2.180 2.211 4,397 -0.02(-1.04%)
Feb 01, 2017 2.210 2.240 2.176 2.234 11,133 +0.03(+1.55%)
Jan 31, 2017 2.100 2.200 2.100 2.200 4,162 +0.03(+1.38%)
Jan 30, 2017 2.240 2.240 2.100 2.170 23,568 -0.04(-1.81%)
Jan 27, 2017 2.297 2.297 2.210 2.210 6,256 -0.09(-3.91%)
Jan 26, 2017 2.325 2.380 2.250 2.300 23,456 -0.08(-3.36%)
Jan 25, 2017 2.250 2.400 2.200 2.380 41,330 +0.05(+2.14%)
Jan 24, 2017 2.160 2.370 2.030 2.330 39,152 +0.21(+9.76%)
Jan 23, 2017 2.177 2.177 2.123 2.123 6,201 -0.03(-1.27%)
Jan 20, 2017 2.120 2.173 2.100 2.150 10,078 +0.06(+2.87%)
Jan 19, 2017 2.240 2.378 2.090 2.090 34,275 -0.12(-5.43%)
Jan 18, 2017 2.070 2.590 2.070 2.210 277,488 +0.10(+4.74%)
Jan 17, 2017 2.180 2.180 2.070 2.110 28,934 -0.04(-1.86%)
Jan 13, 2017 2.150 2.150 2.150 0 +0.06(+2.88%)
Jan 12, 2017 2.051 2.100 2.051 2.090 4,899 +0.04(+1.95%)
Jan 11, 2017 2.030 2.050 2.030 2.050 3,000 +0.01(+0.49%)
Jan 10, 2017 2.040 2.050 2.020 2.040 19,471 -0.03(-1.45%)
Jan 09, 2017 2.100 2.100 2.020 2.070 2,807 -0.06(-2.82%)
Jan 06, 2017 2.130 2.140 2.062 2.130 8,491 -0.01(-0.47%)
Jan 05, 2017 2.112 2.150 2.060 2.140 15,280 +0.06(+2.88%)
Jan 04, 2017 1.976 2.090 1.920 2.080 13,597 +0.14(+7.22%)
Jan 03, 2017 1.990 2.020 1.708 1.940 41,451 +0.15(+8.38%)
Dec 30, 2016 1.790 1.790 1.790 0 -0.28(-13.53%)
Dec 29, 2016 2.040 2.134 2.040 2.070 2,276 +0.06(+2.99%)
Dec 28, 2016 2.020 2.150 2.010 2.010 6,796 -0.04(-1.95%)
Dec 27, 2016 2.100 2.160 2.050 2.050 6,364 -0.14(-6.39%)
Dec 23, 2016 2.190 2.190 2.190 0 -0.03(-1.35%)
Dec 22, 2016 2.067 2.280 2.067 2.220 32,783 +0.07(+3.26%)
Dec 21, 2016 2.320 2.320 2.150 2.150 7,124 -0.16(-6.93%)
Dec 20, 2016 2.520 2.550 2.220 2.310 42,424 -0.24(-9.41%)
Dec 19, 2016 2.576 2.576 2.390 2.550 15,545 +0.03(+1.19%)
Dec 16, 2016 2.360 2.520 2.360 2.520 22,598 +0.20(+8.62%)
Dec 15, 2016 2.400 2.500 2.320 2.320 22,894 -0.12(-4.92%)
Dec 14, 2016 2.520 2.560 2.420 2.440 28,926 -0.13(-5.06%)
Dec 13, 2016 2.550 2.590 2.450 2.570 19,455 +0.06(+2.39%)
Dec 12, 2016 2.520 2.609 2.450 2.510 76,838 -0.04(-1.57%)
Dec 09, 2016 2.660 2.660 2.530 2.550 26,782 -0.01(-0.39%)
Dec 08, 2016 2.610 2.690 2.520 2.560 60,692 -0.07(-2.66%)
Dec 07, 2016 2.624 2.900 2.520 2.630 333,835 +0.12(+4.78%)
Dec 06, 2016 2.620 2.735 2.400 2.510 45,633 -0.09(-3.46%)
Dec 05, 2016 2.720 2.720 2.412 2.600 73,115 -0.05(-1.89%)
Dec 02, 2016 2.446 2.730 2.446 2.650 65,634 +0.09(+3.52%)
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.