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 (%)
Sep 30, 2005 3.520 3.864 3.520 3.740 49,521 +0.05(+1.36%)
Sep 29, 2005 3.710 3.820 3.610 3.690 33,138 -0.11(-3.00%)
Sep 28, 2005 3.630 3.880 3.630 3.804 19,148 +0.10(+2.82%)
Sep 27, 2005 3.760 3.760 3.680 3.700 31,261 -0.07(-1.86%)
Sep 26, 2005 3.780 3.900 3.770 3.770 8,990 -0.03(-0.79%)
Sep 23, 2005 3.800 3.950 3.800 3.800 33,785 -0.07(-1.81%)
Sep 22, 2005 3.870 3.980 3.830 3.870 35,654 -0.15(-3.73%)
Sep 21, 2005 4.080 4.080 3.890 4.020 59,836 +0.09(+2.29%)
Sep 20, 2005 3.910 4.260 3.910 3.930 124,694 +0.01(+0.26%)
Sep 19, 2005 4.000 4.200 3.370 3.920 340,663 -1.58(-28.73%)
Sep 16, 2005 5.560 5.950 5.470 5.500 171,300 -0.06(-1.08%)
Sep 15, 2005 5.540 6.080 5.530 5.560 89,299 -0.03(-0.54%)
Sep 14, 2005 6.200 6.300 5.530 5.590 150,500 -0.61(-9.84%)
Sep 13, 2005 6.600 6.670 5.330 6.200 143,762 -0.41(-6.20%)
Sep 12, 2005 6.200 7.180 5.910 6.610 280,646 +0.46(+7.48%)
Sep 09, 2005 6.620 6.620 6.070 6.150 131,243 -0.45(-6.82%)
Sep 08, 2005 7.030 7.200 6.320 6.600 411,888 -0.45(-6.38%)
Sep 07, 2005 4.880 7.330 4.880 7.050 1,163,722 +2.15(+43.88%)
Sep 06, 2005 5.220 5.220 4.660 4.900 91,000 -0.21(-4.11%)
Sep 02, 2005 5.600 5.800 5.060 5.110 56,988 -0.50(-8.91%)
Sep 01, 2005 4.469 6.361 4.400 5.610 535,159 +1.19(+26.92%)
Aug 31, 2005 4.440 4.690 4.260 4.420 12,520 -0.09(-2.00%)
Aug 30, 2005 4.713 4.713 4.510 4.510 16,608 -0.17(-3.59%)
Aug 29, 2005 4.640 4.770 4.510 4.678 14,295 +0.16(+3.54%)
Aug 26, 2005 4.570 4.600 4.440 4.518 4,000 -0.06(-1.35%)
Aug 25, 2005 4.480 4.580 4.380 4.580 14,527 +0.21(+4.83%)
Aug 24, 2005 4.410 4.428 4.357 4.369 3,157 -0.03(-0.70%)
Aug 23, 2005 4.300 4.440 4.300 4.400 7,440 +0.09(+2.09%)
Aug 22, 2005 4.510 4.510 4.310 4.310 22,246 -0.20(-4.43%)
Aug 19, 2005 4.380 4.600 4.380 4.510 2,063 +0.13(+2.97%)
Aug 18, 2005 4.550 4.550 4.380 4.380 3,315 -0.09(-2.01%)
Aug 17, 2005 4.410 4.720 4.360 4.470 14,700 +0.02(+0.45%)
Aug 16, 2005 4.470 4.480 4.380 4.450 4,200 -0.02(-0.54%)
Aug 15, 2005 4.530 4.550 4.370 4.474 28,765 -0.06(-1.24%)
Aug 12, 2005 4.710 4.710 4.490 4.530 24,198 -0.17(-3.62%)
Aug 11, 2005 4.760 4.782 4.590 4.700 8,990 -0.07(-1.47%)
Aug 10, 2005 5.000 5.000 4.760 4.770 8,434 -0.23(-4.60%)
Aug 09, 2005 4.810 5.040 4.750 5.000 32,125 +0.18(+3.73%)
Aug 08, 2005 5.050 5.050 4.810 4.820 20,570 -0.23(-4.55%)
Aug 05, 2005 4.940 5.050 4.790 5.050 57,841 +0.11(+2.23%)
Aug 04, 2005 5.370 5.450 4.910 4.940 121,746 -0.43(-8.01%)
Aug 03, 2005 5.300 5.390 4.989 5.370 63,254 +0.11(+2.09%)
Aug 02, 2005 4.510 5.420 4.510 5.260 142,474 +0.73(+16.14%)
Aug 01, 2005 4.500 4.580 4.490 4.529 18,255 +0.03(+0.64%)
Jul 29, 2005 4.510 4.669 4.500 4.500 18,578 +0.00(+0.00%)
Jul 28, 2005 4.774 4.810 4.500 4.500 38,160 -0.20(-4.26%)
Jul 27, 2005 4.770 4.879 4.670 4.700 16,844 -0.07(-1.47%)
Jul 26, 2005 4.950 5.000 4.760 4.770 38,799 -0.17(-3.44%)
Jul 25, 2005 4.910 5.040 4.880 4.940 12,014 +0.02(+0.40%)
Jul 22, 2005 4.920 5.030 4.850 4.920 32,855 +0.01(+0.21%)
Jul 21, 2005 5.100 5.100 4.900 4.910 10,575 -0.19(-3.73%)
Jul 20, 2005 5.060 5.130 4.910 5.100 20,830 +0.10(+2.00%)
Jul 19, 2005 5.040 5.210 4.950 5.000 26,256 -0.03(-0.60%)
Jul 18, 2005 4.900 5.100 4.800 5.030 60,591 +0.13(+2.65%)
Jul 15, 2005 4.790 5.140 4.790 4.900 29,595 -0.08(-1.61%)
Jul 14, 2005 5.170 5.480 4.820 4.980 96,827 +0.06(+1.22%)
Jul 13, 2005 4.960 5.230 4.900 4.920 32,450 -0.02(-0.40%)
Jul 12, 2005 4.780 5.100 4.780 4.940 18,460 +0.14(+2.92%)
Jul 11, 2005 4.840 5.070 4.660 4.800 37,268 -0.03(-0.62%)
Jul 08, 2005 4.960 5.140 4.810 4.830 29,760 -0.13(-2.62%)
Jul 07, 2005 5.060 5.160 4.900 4.960 43,951 -0.14(-2.75%)
Jul 06, 2005 5.050 5.339 5.040 5.100 59,109 +0.01(+0.20%)
Jul 05, 2005 4.960 5.360 4.960 5.090 79,500 +0.09(+1.80%)
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.