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 (%)
Apr 28, 2017 1.100 1.170 1.060 1.150 21,446 +0.04(+3.60%)
Apr 27, 2017 1.110 1.130 1.110 1.110 7,361 -0.01(-0.89%)
Apr 26, 2017 1.110 1.150 1.110 1.120 18,593 -0.01(-0.88%)
Apr 25, 2017 1.070 1.170 1.060 1.130 36,508 +0.04(+3.67%)
Apr 24, 2017 1.190 1.240 1.060 1.090 45,362 -0.07(-6.03%)
Apr 21, 2017 1.310 1.310 1.160 1.160 54,879 -0.14(-10.77%)
Apr 20, 2017 1.300 1.330 1.300 1.300 3,522 -0.01(-0.76%)
Apr 19, 2017 1.360 1.388 1.300 1.310 35,769 -0.06(-4.38%)
Apr 18, 2017 1.410 1.440 1.370 1.370 9,862 -0.04(-2.84%)
Apr 17, 2017 1.490 1.490 1.387 1.410 22,689 -0.04(-2.76%)
Apr 13, 2017 1.410 1.464 1.260 1.450 37,500 +0.03(+2.11%)
Apr 12, 2017 1.500 1.500 1.360 1.420 18,559 -0.05(-3.40%)
Apr 11, 2017 1.400 1.500 1.370 1.470 10,021 +0.05(+3.52%)
Apr 10, 2017 1.450 1.480 1.400 1.420 9,217 +0.07(+5.19%)
Apr 07, 2017 1.420 1.550 1.340 1.350 37,078 -0.08(-5.59%)
Apr 06, 2017 1.475 1.510 1.430 1.430 6,154 -0.08(-5.30%)
Apr 05, 2017 1.630 1.630 1.250 1.510 59,828 -0.08(-5.03%)
Apr 04, 2017 1.350 1.640 1.350 1.590 42,382 +0.07(+4.61%)
Apr 03, 2017 1.750 1.790 1.490 1.520 88,658 -0.15(-8.74%)
Mar 31, 2017 1.610 1.700 1.600 1.665 20,955 +0.01(+0.33%)
Mar 30, 2017 1.700 1.730 1.560 1.660 34,976 -0.07(-4.05%)
Mar 29, 2017 1.720 1.730 1.675 1.730 4,753 +0.07(+4.22%)
Mar 28, 2017 1.690 1.730 1.660 1.660 12,555 -0.03(-1.78%)
Mar 27, 2017 1.694 1.694 1.690 1.690 513 +0.01(+0.60%)
Mar 24, 2017 1.730 1.750 1.680 1.680 17,274 -0.03(-1.67%)
Mar 23, 2017 1.724 1.780 1.582 1.709 22,084 -0.02(-1.24%)
Mar 22, 2017 1.800 1.840 1.700 1.730 39,832 -0.12(-6.49%)
Mar 21, 2017 1.950 1.970 1.810 1.850 26,752 -0.06(-3.14%)
Mar 20, 2017 1.970 2.000 1.900 1.910 10,419 -0.14(-6.83%)
Mar 17, 2017 1.933 2.200 1.933 2.050 93,128 +0.15(+7.67%)
Mar 16, 2017 1.900 1.970 1.802 1.904 16,396 -0.02(-0.83%)
Mar 15, 2017 1.930 2.000 1.850 1.920 27,244 -0.01(-0.52%)
Mar 14, 2017 2.020 2.020 1.920 1.930 14,034 -0.06(-3.03%)
Mar 13, 2017 1.970 2.050 1.970 1.990 7,811 +0.06(+3.12%)
Mar 10, 2017 1.980 2.000 1.930 1.930 6,434 +0.00(+0.00%)
Mar 09, 2017 1.940 2.000 1.870 1.930 10,128 +0.02(+1.04%)
Mar 08, 2017 1.928 1.940 1.900 1.910 4,866 -0.05(-2.55%)
Mar 07, 2017 1.960 1.960 1.910 1.960 8,408 -0.02(-1.01%)
Mar 06, 2017 2.000 2.110 1.910 1.980 13,317 -0.04(-1.98%)
Mar 03, 2017 2.030 2.120 1.960 2.020 28,260 -0.02(-0.98%)
Mar 02, 2017 2.160 2.160 2.040 2.040 11,236 -0.08(-3.77%)
Mar 01, 2017 2.130 2.265 2.100 2.120 54,133 +0.04(+1.92%)
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%)
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.