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, 2015 3.569 3.569 3.530 3.530 450 -0.01(-0.28%)
Sep 29, 2015 3.370 3.570 3.370 3.540 3,000 +0.14(+4.12%)
Sep 28, 2015 3.390 3.469 3.390 3.400 2,254 -0.03(-0.87%)
Sep 25, 2015 3.470 3.470 3.420 3.430 3,988 -0.04(-1.16%)
Sep 24, 2015 3.580 3.580 3.470 3.470 590 -0.03(-0.86%)
Sep 23, 2015 3.500 3.500 3.500 3.500 1,672 -0.05(-1.38%)
Sep 22, 2015 3.480 3.549 3.471 3.549 628 -0.05(-1.42%)
Sep 21, 2015 3.520 3.600 3.520 3.600 1,130 +0.07(+1.98%)
Sep 18, 2015 3.596 3.740 3.530 3.530 2,575 -0.07(-1.96%)
Sep 17, 2015 3.710 3.750 3.600 3.600 8,535 +0.04(+1.14%)
Sep 16, 2015 3.560 3.560 3.560 3.560 304 -0.14(-3.78%)
Sep 15, 2015 3.550 3.740 3.530 3.700 6,837 +0.18(+5.11%)
Sep 14, 2015 3.610 3.740 3.520 3.520 464 -0.19(-5.09%)
Sep 11, 2015 3.750 3.750 3.550 3.709 3,691 -0.02(-0.56%)
Sep 10, 2015 3.540 3.730 3.520 3.730 2,948 +0.00(+0.00%)
Sep 09, 2015 3.720 3.730 3.590 3.730 4,154 +0.13(+3.61%)
Sep 08, 2015 3.720 3.720 3.600 3.600 348 +0.10(+2.79%)
Sep 04, 2015 3.500 3.502 3.502 3.502 1,600 -0.19(-5.22%)
Sep 03, 2015 3.538 3.695 3.538 3.695 261 +0.20(+5.87%)
Sep 02, 2015 3.630 3.650 3.490 3.490 947 -0.03(-0.85%)
Sep 01, 2015 3.460 3.520 3.460 3.520 499 -0.10(-2.68%)
Aug 31, 2015 3.500 3.649 3.500 3.617 2,180 +0.18(+5.14%)
Aug 28, 2015 3.460 3.750 3.440 3.440 3,144 -0.29(-7.77%)
Aug 27, 2015 3.440 3.730 3.380 3.730 8,809 +0.31(+9.06%)
Aug 26, 2015 3.750 3.750 3.350 3.420 6,666 -0.03(-0.87%)
Aug 25, 2015 3.400 3.499 3.400 3.450 3,894 -0.04(-1.15%)
Aug 24, 2015 3.530 3.590 3.490 3.490 5,857 -0.04(-1.13%)
Aug 21, 2015 3.530 3.530 3.530 3.530 177 -0.15(-4.08%)
Aug 20, 2015 3.520 3.750 3.520 3.680 6,100 +0.10(+2.71%)
Aug 19, 2015 3.590 3.690 3.583 3.583 302 -0.17(-4.45%)
Aug 18, 2015 3.750 3.750 3.730 3.750 3,180 +0.18(+4.91%)
Aug 17, 2015 3.610 3.850 3.520 3.575 12,111 -0.16(-4.17%)
Aug 14, 2015 3.710 3.730 3.710 3.730 224 -0.16(-4.11%)
Aug 13, 2015 3.880 3.920 3.880 3.890 4,042 -0.11(-2.75%)
Aug 12, 2015 3.858 4.000 3.858 4.000 661 +0.05(+1.27%)
Aug 11, 2015 3.930 3.990 3.930 3.950 1,108 +0.24(+6.47%)
Aug 10, 2015 3.730 3.870 3.710 3.710 1,516 -0.01(-0.27%)
Aug 06, 2015 3.710 3.720 3.720 3.720 70 -0.01(-0.27%)
Aug 05, 2015 3.730 3.730 3.730 3.730 325 -0.21(-5.36%)
Aug 03, 2015 3.740 3.941 3.941 3.941 8 +0.22(+5.94%)
Jul 31, 2015 3.800 3.800 3.720 3.720 1,743 -0.07(-1.98%)
Jul 30, 2015 3.795 3.795 3.795 3.795 200 -0.08(-2.19%)
Jul 29, 2015 3.930 4.000 3.770 3.880 3,985 +0.04(+1.04%)
Jul 28, 2015 3.720 3.920 3.720 3.840 881 -0.08(-2.04%)
Jul 24, 2015 3.990 3.920 3.920 3.920 400 +0.08(+2.08%)
Jul 23, 2015 3.840 3.840 3.840 3.840 357 +0.00(+0.00%)
Jul 22, 2015 3.720 3.840 3.720 3.840 595 +0.05(+1.32%)
Jul 21, 2015 3.710 3.790 3.710 3.790 793 +0.00(+0.00%)
Jul 20, 2015 3.820 3.840 3.730 3.790 2,572 -0.08(-2.07%)
Jul 17, 2015 3.870 3.870 3.870 3.870 522 -0.02(-0.51%)
Jul 16, 2015 3.910 3.923 3.830 3.890 3,832 -0.04(-1.02%)
Jul 15, 2015 3.920 3.990 3.910 3.930 1,760 -0.10(-2.60%)
Jul 14, 2015 3.944 4.050 3.944 4.035 2,616 -0.01(-0.37%)
Jul 13, 2015 4.040 4.050 3.910 4.050 1,793 +0.04(+1.00%)
Jul 10, 2015 4.050 4.050 3.980 4.010 918 -0.04(-0.99%)
Jul 09, 2015 3.950 4.050 3.950 4.050 3,613 +0.14(+3.58%)
Jul 08, 2015 4.040 4.040 3.910 3.910 455 -0.14(-3.46%)
Jul 07, 2015 4.040 4.050 4.000 4.050 3,059 +0.00(+0.00%)
Jul 06, 2015 3.910 4.050 3.830 4.050 1,981 +0.04(+1.00%)
Jul 02, 2015 3.890 4.010 4.010 4.010 700 -0.06(-1.47%)
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.