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 (%)
Nov 30, 2018 1.540 1.620 1.540 1.560 8,900 -0.06(-3.70%)
Nov 29, 2018 1.580 1.620 1.580 1.620 978 +0.05(+3.28%)
Nov 28, 2018 1.580 1.580 1.562 1.569 4,267 -0.00(-0.10%)
Nov 27, 2018 1.560 1.580 1.500 1.570 2,956 +0.00(+0.00%)
Nov 26, 2018 1.650 1.650 1.570 1.570 3,598 -0.03(-2.18%)
Nov 23, 2018 1.650 1.650 1.600 1.605 2,600 -0.02(-1.53%)
Nov 21, 2018 1.630 1.630 1.630 0 -0.03(-1.51%)
Nov 20, 2018 1.720 1.720 1.589 1.655 9,443 +0.02(+0.91%)
Nov 19, 2018 1.780 1.780 1.600 1.640 9,227 -0.14(-7.87%)
Nov 16, 2018 1.830 1.830 1.780 1.780 2,800 +0.09(+5.33%)
Nov 15, 2018 1.610 1.709 1.600 1.690 7,853 +0.06(+3.68%)
Nov 14, 2018 1.590 1.740 1.590 1.630 10,322 +0.05(+3.16%)
Nov 13, 2018 1.900 1.900 1.530 1.580 35,462 -0.43(-21.39%)
Nov 12, 2018 2.030 2.030 2.010 2.010 588 -0.03(-1.47%)
Nov 09, 2018 2.090 2.120 1.940 2.040 10,000 -0.07(-3.50%)
Nov 08, 2018 2.140 2.140 2.114 2.114 3,033 +0.02(+1.16%)
Nov 07, 2018 2.120 2.120 2.000 2.090 30,377 -0.02(-0.77%)
Nov 06, 2018 2.111 2.120 2.106 2.106 6,766 +0.01(+0.29%)
Nov 05, 2018 2.150 2.170 2.100 2.100 2,953 +0.05(+2.44%)
Nov 02, 2018 2.070 2.120 2.050 2.050 4,200 -0.01(-0.44%)
Nov 01, 2018 2.050 2.059 2.050 2.059 421 +0.03(+1.43%)
Oct 31, 2018 2.030 2.040 2.000 2.030 1,830 +0.01(+0.50%)
Oct 30, 2018 2.070 2.070 1.960 2.020 6,614 -0.00(-0.25%)
Oct 29, 2018 2.040 2.170 2.010 2.025 17,422 +0.02(+0.75%)
Oct 26, 2018 2.010 2.010 2.010 2.010 500 +0.00(+0.00%)
Oct 25, 2018 2.030 2.040 2.010 2.010 7,381 -0.01(-0.50%)
Oct 24, 2018 2.030 2.050 2.020 2.020 3,672 -0.04(-1.94%)
Oct 23, 2018 2.040 2.110 2.032 2.060 6,739 +0.01(+0.49%)
Oct 22, 2018 2.120 2.170 2.050 2.050 39,016 -0.04(-1.77%)
Oct 19, 2018 2.125 2.126 2.080 2.087 21,000 -0.00(-0.14%)
Oct 18, 2018 2.080 2.100 2.080 2.090 7,419 +0.00(+0.00%)
Oct 17, 2018 2.090 2.139 2.080 2.090 6,115 +0.00(+0.00%)
Oct 16, 2018 2.110 2.140 2.090 2.090 4,367 -0.02(-0.95%)
Oct 15, 2018 2.094 2.169 2.050 2.110 3,928 -0.01(-0.47%)
Oct 12, 2018 2.120 2.180 2.060 2.120 14,600 -0.03(-1.40%)
Oct 11, 2018 2.060 2.150 1.930 2.150 12,960 -0.01(-0.46%)
Oct 10, 2018 2.170 2.190 2.150 2.160 8,669 +0.00(+0.00%)
Oct 09, 2018 2.200 2.240 2.160 2.160 4,519 -0.05(-2.26%)
Oct 08, 2018 2.210 2.210 2.160 2.210 9,752 -0.02(-0.90%)
Oct 05, 2018 2.180 2.230 2.180 2.230 5,300 +0.00(+0.05%)
Oct 04, 2018 2.250 2.250 2.151 2.229 3,941 -0.00(-0.05%)
Oct 03, 2018 2.240 2.240 2.160 2.230 9,484 -0.03(-1.33%)
Oct 02, 2018 2.335 2.335 2.260 2.260 7,917 -0.00(-0.01%)
Oct 01, 2018 2.260 2.301 2.260 2.260 3,395 +0.01(+0.46%)
Sep 28, 2018 2.320 2.320 2.250 2.250 2,800 -0.05(-2.17%)
Sep 27, 2018 2.290 2.345 2.290 2.300 843 -0.01(-0.43%)
Sep 26, 2018 2.220 2.360 2.160 2.310 23,110 +0.06(+2.67%)
Sep 25, 2018 2.330 2.340 2.220 2.250 17,483 -0.09(-3.85%)
Sep 24, 2018 2.350 2.350 2.270 2.340 3,934 -0.01(-0.43%)
Sep 21, 2018 2.320 2.350 2.290 2.350 5,700 +0.04(+1.73%)
Sep 20, 2018 2.340 2.360 2.282 2.310 14,725 +0.00(+0.00%)
Sep 19, 2018 2.350 2.369 2.300 2.310 4,325 +0.01(+0.43%)
Sep 18, 2018 2.310 2.350 2.267 2.300 8,185 +0.00(+0.00%)
Sep 17, 2018 2.250 2.360 2.250 2.300 2,407 +0.04(+1.77%)
Sep 14, 2018 2.260 2.420 2.260 2.260 12,100 -0.02(-0.88%)
Sep 13, 2018 2.334 2.440 2.261 2.280 25,102 +0.00(+0.00%)
Sep 12, 2018 2.250 2.450 2.220 2.280 51,715 +0.03(+1.33%)
Sep 11, 2018 2.250 2.300 2.250 2.250 5,836 -0.01(-0.44%)
Sep 10, 2018 2.330 2.343 2.240 2.260 12,864 -0.09(-3.83%)
Sep 07, 2018 2.330 2.360 2.210 2.350 17,000 -0.03(-1.26%)
Sep 06, 2018 2.380 2.380 2.286 2.380 21,158 +0.00(+0.00%)
Sep 05, 2018 2.230 2.380 2.212 2.380 16,436 +0.13(+5.78%)
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.