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 (%)
Jul 29, 2016 1.458 2.250 1.320 1.720 222,762 +0.19(+12.42%)
Jul 28, 2016 1.488 1.550 1.488 1.530 25,663 -0.06(-3.77%)
Jul 27, 2016 1.465 1.590 1.450 1.590 2,179 +0.04(+2.36%)
Jul 26, 2016 1.610 1.610 1.500 1.553 16,898 +0.04(+2.87%)
Jul 25, 2016 1.650 1.650 1.510 1.510 7,578 -0.22(-12.72%)
Jul 22, 2016 1.805 1.805 1.720 1.730 11,336 -0.10(-5.46%)
Jul 21, 2016 1.810 1.852 1.810 1.830 2,507 +0.01(+0.55%)
Jul 20, 2016 1.690 1.852 1.690 1.820 3,780 +0.08(+4.60%)
Jul 19, 2016 1.799 1.799 1.730 1.740 10,386 -0.05(-3.06%)
Jul 18, 2016 1.700 1.930 1.660 1.795 5,336 +0.11(+6.85%)
Jul 15, 2016 1.620 1.690 1.620 1.680 6,501 +0.16(+10.53%)
Jul 14, 2016 1.524 1.540 1.500 1.520 5,861 -0.03(-1.94%)
Jul 13, 2016 1.520 1.560 1.500 1.550 12,852 -0.02(-1.27%)
Jul 12, 2016 1.530 1.580 1.530 1.570 13,474 -0.02(-1.26%)
Jul 11, 2016 1.620 1.645 1.530 1.590 6,696 -0.05(-2.78%)
Jul 08, 2016 1.700 1.740 1.635 1.635 15,161 -0.00(-0.27%)
Jul 07, 2016 1.680 1.750 1.600 1.640 23,970 +0.13(+8.60%)
Jul 05, 2016 1.630 1.630 1.510 1.510 6,033 -0.12(-7.36%)
Jul 01, 2016 1.730 1.630 1.630 1.630 22,900 -0.11(-6.32%)
Jun 30, 2016 1.650 1.807 1.640 1.740 12,174 +0.05(+2.93%)
Jun 29, 2016 1.770 1.877 1.640 1.690 13,517 -0.08(-4.43%)
Jun 28, 2016 1.710 1.769 1.710 1.769 2,474 +0.01(+0.72%)
Jun 27, 2016 1.720 1.756 1.720 1.756 648 +0.04(+2.10%)
Jun 24, 2016 1.800 1.873 1.720 1.720 742 -0.16(-8.51%)
Jun 23, 2016 1.730 1.890 1.730 1.880 1,614 +0.10(+5.65%)
Jun 22, 2016 1.800 1.800 1.630 1.780 17,762 -0.02(-1.14%)
Jun 21, 2016 1.810 1.878 1.800 1.800 2,574 -0.03(-1.66%)
Jun 20, 2016 1.960 1.960 1.810 1.830 4,326 -0.04(-2.11%)
Jun 17, 2016 1.960 1.960 1.760 1.870 6,790 -0.10(-5.08%)
Jun 16, 2016 2.033 2.090 1.960 1.970 10,834 -0.13(-6.19%)
Jun 15, 2016 2.010 2.223 2.010 2.100 2,925 +0.08(+3.96%)
Jun 14, 2016 2.070 2.205 2.020 2.020 925 +0.01(+0.50%)
Jun 13, 2016 2.228 2.228 2.010 2.010 1,121 -0.15(-6.94%)
Jun 10, 2016 2.180 2.180 2.160 2.160 1,992 -0.06(-2.70%)
Jun 09, 2016 2.160 2.220 2.160 2.220 955 -0.01(-0.45%)
Jun 08, 2016 2.090 2.250 2.010 2.230 4,333 +0.09(+4.26%)
Jun 07, 2016 2.130 2.141 2.000 2.139 5,529 -0.11(-4.94%)
Jun 06, 2016 2.110 2.250 2.110 2.250 501 +0.09(+4.16%)
Jun 03, 2016 2.227 2.360 2.150 2.160 3,329 -0.13(-5.68%)
Jun 02, 2016 2.260 2.363 2.160 2.290 4,817 +0.05(+2.23%)
Jun 01, 2016 2.000 2.350 2.000 2.240 12,527 +0.21(+10.34%)
May 31, 2016 2.290 2.290 2.030 2.030 1,351 -0.14(-6.45%)
May 27, 2016 2.200 2.170 2.170 2.170 18,600 -0.20(-8.44%)
May 26, 2016 2.370 2.370 2.370 2.370 115 +0.03(+1.28%)
May 25, 2016 2.410 2.692 2.310 2.340 8,017 -0.14(-5.64%)
May 24, 2016 2.490 2.723 2.350 2.480 13,362 -0.09(-3.47%)
May 23, 2016 2.650 2.650 2.350 2.569 5,009 +0.21(+8.86%)
May 20, 2016 2.440 2.440 2.350 2.360 3,358 -0.09(-3.67%)
May 19, 2016 2.430 2.711 2.350 2.450 2,660 +0.01(+0.41%)
May 18, 2016 2.440 2.520 2.440 2.440 1,750 -0.12(-4.69%)
May 17, 2016 2.640 2.750 2.540 2.560 4,957 -0.03(-1.16%)
May 16, 2016 2.610 2.700 2.581 2.590 12,639 +0.02(+0.62%)
May 13, 2016 2.500 2.574 2.500 2.574 2,131 -0.02(-0.61%)
May 12, 2016 2.640 2.640 2.500 2.590 16,415 +0.04(+1.57%)
May 11, 2016 2.350 2.550 2.350 2.550 5,196 +0.12(+5.11%)
May 10, 2016 2.610 2.610 2.390 2.426 2,800 -0.06(-2.57%)
May 09, 2016 2.420 2.500 2.420 2.490 2,110 -0.01(-0.40%)
May 06, 2016 2.510 2.510 2.450 2.500 2,384 +0.08(+3.31%)
May 05, 2016 2.540 2.540 2.351 2.420 2,090 +0.06(+2.54%)
May 04, 2016 2.664 2.664 2.360 2.360 3,085 -0.16(-6.42%)
May 03, 2016 2.600 2.670 2.522 2.522 12,528 -0.06(-2.25%)
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.