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, 2005 3.540 3.660 3.410 3.440 9,268 -0.19(-5.23%)
Nov 29, 2005 3.340 3.630 3.340 3.630 12,692 +0.13(+3.71%)
Nov 28, 2005 3.580 3.580 3.410 3.500 2,549 -0.12(-3.31%)
Nov 25, 2005 3.660 3.660 3.550 3.620 6,200 +0.11(+3.13%)
Nov 23, 2005 3.700 3.700 3.430 3.510 15,725 -0.19(-5.14%)
Nov 22, 2005 3.760 3.840 3.560 3.700 34,219 -0.06(-1.60%)
Nov 21, 2005 3.210 3.840 3.210 3.760 68,849 +0.57(+17.87%)
Nov 18, 2005 2.850 3.400 2.850 3.190 50,210 +0.34(+11.93%)
Nov 17, 2005 2.990 2.990 2.750 2.850 75,677 -0.10(-3.39%)
Nov 16, 2005 3.170 3.250 2.950 2.950 17,363 -0.22(-6.94%)
Nov 15, 2005 3.270 3.270 3.030 3.170 10,535 -0.08(-2.46%)
Nov 14, 2005 3.210 3.700 3.000 3.250 66,787 +0.04(+1.25%)
Nov 11, 2005 3.200 3.450 3.190 3.210 3,840 +0.01(+0.39%)
Nov 10, 2005 3.260 3.330 3.190 3.197 3,900 -0.10(-3.11%)
Nov 09, 2005 3.460 3.460 3.270 3.300 11,469 -0.21(-5.98%)
Nov 08, 2005 3.590 3.590 3.480 3.510 2,600 -0.04(-1.13%)
Nov 07, 2005 3.540 3.600 3.540 3.550 3,750 +0.00(+0.00%)
Nov 04, 2005 3.600 3.600 3.430 3.550 19,807 -0.03(-0.84%)
Nov 03, 2005 3.430 3.580 3.420 3.580 11,557 +0.17(+4.99%)
Nov 02, 2005 3.480 3.480 3.300 3.410 19,600 -0.03(-0.87%)
Nov 01, 2005 3.400 3.480 3.350 3.440 14,340 +0.04(+1.18%)
Oct 31, 2005 3.310 3.440 3.300 3.400 9,009 -0.05(-1.45%)
Oct 28, 2005 3.410 3.550 3.300 3.450 11,469 +0.10(+2.99%)
Oct 27, 2005 3.678 3.678 3.300 3.350 11,158 -0.10(-2.90%)
Oct 26, 2005 3.500 3.670 3.300 3.450 21,665 -0.08(-2.27%)
Oct 25, 2005 3.590 3.590 3.370 3.530 17,185 -0.01(-0.16%)
Oct 24, 2005 3.420 3.550 3.400 3.535 12,685 +0.11(+3.08%)
Oct 21, 2005 3.420 3.500 3.370 3.430 4,800 -0.03(-0.83%)
Oct 20, 2005 3.360 3.500 3.360 3.459 3,400 +0.09(+2.63%)
Oct 19, 2005 3.320 3.380 3.320 3.370 4,900 +0.05(+1.51%)
Oct 18, 2005 3.300 3.330 3.300 3.320 6,100 -0.02(-0.60%)
Oct 17, 2005 3.350 3.380 3.310 3.340 26,715 -0.03(-0.89%)
Oct 14, 2005 3.370 3.460 3.350 3.370 30,412 -0.07(-2.03%)
Oct 13, 2005 3.400 3.460 3.380 3.440 24,316 +0.00(+0.00%)
Oct 12, 2005 3.350 3.449 3.310 3.440 37,871 +0.05(+1.47%)
Oct 11, 2005 3.480 3.640 3.380 3.390 20,150 -0.04(-1.17%)
Oct 10, 2005 3.630 3.647 3.400 3.430 41,693 -0.12(-3.33%)
Oct 07, 2005 3.620 3.682 3.510 3.548 19,445 -0.15(-4.11%)
Oct 06, 2005 3.640 3.830 3.610 3.700 29,468 -0.05(-1.33%)
Oct 05, 2005 3.640 3.750 3.610 3.750 20,426 +0.13(+3.59%)
Oct 04, 2005 3.750 3.750 3.610 3.620 27,276 -0.17(-4.49%)
Oct 03, 2005 3.722 3.800 3.700 3.790 31,100 +0.05(+1.34%)
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%)
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.