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 30, 2009 4.790 5.250 4.790 5.004 26,352 +0.21(+4.48%)
Apr 29, 2009 4.750 4.890 4.720 4.790 10,164 +0.18(+3.90%)
Apr 28, 2009 4.750 4.750 4.570 4.610 3,798 -0.14(-2.95%)
Apr 27, 2009 3.924 5.000 3.910 4.750 39,271 +0.86(+22.11%)
Apr 24, 2009 4.260 4.260 3.890 3.890 6,500 -0.12(-2.99%)
Apr 23, 2009 3.920 4.200 3.810 4.010 9,288 +0.00(+0.00%)
Apr 22, 2009 4.230 4.392 4.000 4.010 2,911 -0.18(-4.29%)
Apr 21, 2009 3.910 4.200 3.910 4.190 3,021 +0.31(+7.99%)
Apr 20, 2009 3.970 3.970 3.880 3.880 2,112 -0.07(-1.77%)
Apr 17, 2009 3.820 4.080 3.820 3.950 4,013 +0.05(+1.28%)
Apr 16, 2009 3.800 3.900 3.769 3.900 7,500 +0.18(+4.84%)
Apr 15, 2009 3.934 4.100 3.710 3.720 35,655 -0.08(-2.11%)
Apr 14, 2009 3.900 4.110 3.800 3.800 16,894 -0.10(-2.56%)
Apr 13, 2009 4.100 4.100 3.900 3.900 11,139 -0.22(-5.34%)
Apr 09, 2009 4.100 4.380 4.070 4.120 3,238 +0.02(+0.49%)
Apr 08, 2009 4.000 4.100 4.000 4.100 4,308 -0.11(-2.61%)
Apr 07, 2009 4.270 4.270 4.210 4.210 740 -0.39(-8.48%)
Apr 06, 2009 4.200 4.600 4.200 4.600 604 +0.00(+0.00%)
Apr 03, 2009 4.800 4.900 4.550 4.600 6,170 -0.20(-4.17%)
Apr 02, 2009 4.750 4.960 3.900 4.800 16,357 +0.29(+6.43%)
Apr 01, 2009 4.990 4.990 3.920 4.510 16,335 +0.21(+4.88%)
Mar 31, 2009 4.150 4.300 3.820 4.300 17,334 +0.49(+12.86%)
Mar 30, 2009 4.090 4.090 3.750 3.810 7,233 -0.18(-4.51%)
Mar 26, 2009 3.860 4.070 3.860 3.990 7,700 +0.24(+6.40%)
Mar 25, 2009 4.000 4.000 3.600 3.750 19,445 -0.24(-6.02%)
Mar 24, 2009 4.000 4.000 3.700 3.990 11,063 +0.02(+0.50%)
Mar 23, 2009 3.900 3.990 3.610 3.970 61,421 +0.39(+10.89%)
Mar 20, 2009 4.290 4.330 3.580 3.580 27,707 -0.62(-14.76%)
Mar 19, 2009 4.990 5.000 3.790 4.200 76,544 -0.79(-15.83%)
Mar 18, 2009 4.980 5.000 4.980 4.990 1,900 -0.01(-0.20%)
Mar 16, 2009 5.040 5.000 5.000 5.000 5,500 -0.14(-2.72%)
Mar 13, 2009 5.240 5.240 4.900 5.140 3,222 +0.14(+2.80%)
Mar 12, 2009 5.100 5.250 4.860 5.000 6,887 -0.25(-4.76%)
Mar 11, 2009 4.990 5.250 4.990 5.250 600 +0.25(+5.00%)
Mar 10, 2009 4.980 5.000 4.880 5.000 8,753 +0.01(+0.20%)
Mar 09, 2009 5.000 5.000 4.990 4.990 2,580 +0.10(+2.04%)
Mar 06, 2009 4.900 4.900 4.880 4.890 879 +0.01(+0.20%)
Mar 05, 2009 4.850 4.952 4.850 4.880 3,684 +0.12(+2.52%)
Mar 04, 2009 5.250 5.260 4.760 4.760 3,600 -0.06(-1.24%)
Mar 02, 2009 5.030 5.030 4.800 4.820 8,400 -0.18(-3.60%)
Feb 27, 2009 5.005 5.430 4.950 5.000 7,584 -0.31(-5.76%)
Feb 26, 2009 5.195 5.306 5.195 5.306 1,500 +0.16(+3.02%)
Feb 25, 2009 4.900 5.150 4.900 5.150 16,147 +0.19(+3.83%)
Feb 24, 2009 4.920 5.040 4.900 4.960 3,900 -0.17(-3.31%)
Feb 23, 2009 5.580 5.580 4.990 5.130 4,096 -0.27(-5.00%)
Feb 20, 2009 5.220 5.400 4.900 5.400 15,789 +0.33(+6.51%)
Feb 19, 2009 5.200 5.460 4.990 5.070 5,795 +0.17(+3.47%)
Feb 18, 2009 5.100 5.100 4.900 4.900 6,380 -0.14(-2.78%)
Feb 17, 2009 5.270 5.350 4.900 5.040 11,057 -0.53(-9.52%)
Feb 13, 2009 5.000 5.640 5.000 5.570 5,852 +0.67(+13.67%)
Feb 12, 2009 4.920 5.570 4.900 4.900 6,976 -0.32(-6.13%)
Feb 11, 2009 5.380 5.380 5.030 5.220 2,565 -0.08(-1.51%)
Feb 10, 2009 5.430 5.600 5.200 5.300 6,994 -0.08(-1.49%)
Feb 09, 2009 5.390 5.650 5.350 5.380 6,056 -0.12(-2.18%)
Feb 06, 2009 5.830 5.830 5.490 5.500 6,828 -0.23(-4.01%)
Feb 05, 2009 5.460 5.750 5.340 5.730 1,307 +0.33(+6.11%)
Feb 04, 2009 5.350 6.050 5.350 5.400 7,175 +0.04(+0.75%)
Feb 03, 2009 5.900 5.900 5.360 5.360 2,320 -0.64(-10.67%)
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.