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 (%)
Dec 31, 2014 4.870 5.970 5.970 5.970 17,200 +1.09(+22.34%)
Dec 30, 2014 4.735 4.880 4.719 4.880 3,189 +0.08(+1.67%)
Dec 29, 2014 4.510 4.800 4.510 4.800 11,701 +0.24(+5.26%)
Dec 26, 2014 4.520 4.850 4.510 4.560 9,939 +0.04(+0.88%)
Dec 24, 2014 4.670 4.520 4.520 4.520 4,200 -0.18(-3.81%)
Dec 23, 2014 4.790 4.880 4.210 4.699 37,772 -0.17(-3.51%)
Dec 22, 2014 4.900 4.900 4.750 4.870 19,471 +0.33(+7.18%)
Dec 19, 2014 4.300 4.900 4.270 4.544 12,067 +0.45(+11.09%)
Dec 18, 2014 4.148 4.300 4.000 4.090 24,276 +0.18(+4.60%)
Dec 17, 2014 3.980 4.000 3.800 3.910 5,702 +0.04(+1.03%)
Dec 16, 2014 4.340 4.340 3.820 3.870 9,298 +0.03(+0.78%)
Dec 15, 2014 4.000 4.050 3.810 3.840 41,599 -0.01(-0.26%)
Dec 12, 2014 4.000 4.020 3.850 3.850 50,507 -0.02(-0.52%)
Dec 11, 2014 4.196 4.196 3.860 3.870 17,014 -0.31(-7.42%)
Dec 10, 2014 4.180 4.380 4.140 4.180 12,366 +0.00(+0.00%)
Dec 09, 2014 4.360 4.400 4.160 4.180 15,132 -0.29(-6.49%)
Dec 08, 2014 4.834 4.970 4.350 4.470 37,998 -0.44(-8.96%)
Dec 05, 2014 5.000 5.039 4.820 4.910 6,590 -0.05(-1.01%)
Dec 04, 2014 4.810 5.000 4.810 4.960 6,670 -0.04(-0.80%)
Dec 03, 2014 4.750 5.030 4.750 5.000 12,035 +0.39(+8.46%)
Dec 02, 2014 4.620 4.620 4.440 4.610 14,116 -0.01(-0.22%)
Dec 01, 2014 4.830 4.830 4.460 4.620 19,792 -0.27(-5.52%)
Nov 28, 2014 4.930 4.930 4.864 4.890 3,098 -0.04(-0.81%)
Nov 26, 2014 4.950 4.930 4.930 4.930 3,800 -0.05(-1.00%)
Nov 25, 2014 4.980 4.990 4.940 4.980 1,428 +0.03(+0.67%)
Nov 24, 2014 4.920 4.950 4.920 4.947 1,770 +0.03(+0.54%)
Nov 21, 2014 4.940 5.010 4.820 4.920 4,553 -0.05(-1.01%)
Nov 20, 2014 4.811 5.040 4.800 4.970 4,724 +0.00(+0.00%)
Nov 19, 2014 4.810 5.000 4.600 4.970 8,874 +0.14(+3.01%)
Nov 18, 2014 4.810 4.890 4.810 4.825 4,909 -0.00(-0.10%)
Nov 17, 2014 4.830 4.950 4.810 4.830 4,849 -0.08(-1.63%)
Nov 14, 2014 4.850 4.940 4.800 4.910 4,690 -0.09(-1.80%)
Nov 13, 2014 5.010 5.010 4.860 5.000 2,363 -0.03(-0.60%)
Nov 12, 2014 5.050 5.050 4.860 5.030 5,600 +0.08(+1.62%)
Nov 11, 2014 5.010 5.040 4.930 4.950 7,803 -0.01(-0.20%)
Nov 10, 2014 5.000 5.240 4.720 4.960 22,267 +0.06(+1.22%)
Nov 07, 2014 5.000 5.005 4.790 4.900 14,099 -0.19(-3.73%)
Nov 06, 2014 5.000 5.090 4.721 5.090 13,258 +0.09(+1.80%)
Nov 05, 2014 5.300 5.350 5.000 5.000 6,902 -0.35(-6.54%)
Nov 04, 2014 5.420 5.490 5.350 5.350 2,788 -0.06(-1.11%)
Nov 03, 2014 5.370 5.580 5.350 5.410 21,902 -0.09(-1.64%)
Oct 31, 2014 5.400 5.500 5.320 5.500 9,582 +0.03(+0.55%)
Oct 30, 2014 5.590 5.590 5.470 5.470 15,807 -0.13(-2.32%)
Oct 29, 2014 5.750 5.750 5.590 5.600 15,203 -0.09(-1.62%)
Oct 28, 2014 5.820 5.850 5.692 5.692 2,203 -0.18(-3.03%)
Oct 27, 2014 5.590 5.890 5.590 5.870 1,270 +0.28(+5.01%)
Oct 24, 2014 5.770 5.890 5.590 5.590 5,943 -0.28(-4.77%)
Oct 23, 2014 5.680 5.870 5.680 5.870 4,285 +0.17(+2.98%)
Oct 22, 2014 5.694 5.740 5.687 5.700 2,339 +0.00(+0.00%)
Oct 21, 2014 5.749 5.750 5.690 5.700 3,883 +0.02(+0.35%)
Oct 20, 2014 5.700 5.740 5.795 5.680 4,990 -0.12(-1.98%)
Oct 17, 2014 5.283 5.810 5.283 5.795 6,584 +0.15(+2.70%)
Oct 16, 2014 5.430 5.740 5.430 5.643 5,331 +0.24(+4.49%)
Oct 15, 2014 5.500 5.860 5.300 5.400 7,438 -0.19(-3.40%)
Oct 14, 2014 5.490 5.920 5.490 5.590 2,778 +0.06(+1.08%)
Oct 13, 2014 5.530 5.980 5.450 5.530 8,022 -0.01(-0.18%)
Oct 10, 2014 5.570 5.940 5.300 5.540 46,550 -0.08(-1.42%)
Oct 09, 2014 5.570 5.790 5.570 5.620 5,016 +0.03(+0.53%)
Oct 08, 2014 5.570 5.720 5.570 5.590 22,715 +0.02(+0.36%)
Oct 07, 2014 5.600 5.660 5.550 5.570 5,486 -0.07(-1.24%)
Oct 06, 2014 5.950 6.080 5.620 5.640 10,073 -0.40(-6.62%)
Oct 03, 2014 5.960 6.100 5.960 6.040 1,077 +0.05(+0.83%)
Oct 02, 2014 5.980 6.000 5.960 5.990 2,190 +0.02(+0.34%)
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.