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, 2014 4.870 4.870 4.600 4.680 7,492 -0.12(-2.50%)
Apr 29, 2014 4.850 4.887 4.730 4.800 1,839 +0.09(+1.91%)
Apr 28, 2014 4.890 4.899 4.700 4.710 10,326 -0.08(-1.67%)
Apr 25, 2014 4.650 4.890 4.630 4.790 3,670 -0.01(-0.21%)
Apr 24, 2014 4.750 4.890 4.670 4.800 11,458 +0.01(+0.21%)
Apr 23, 2014 4.620 4.860 4.620 4.790 1,775 -0.02(-0.42%)
Apr 22, 2014 4.900 4.900 4.660 4.810 5,776 -0.08(-1.64%)
Apr 21, 2014 4.670 4.900 4.650 4.890 14,958 +0.29(+6.30%)
Apr 17, 2014 4.560 4.600 4.600 4.600 700 +0.05(+1.10%)
Apr 16, 2014 4.550 4.730 4.500 4.550 9,661 -0.01(-0.22%)
Apr 15, 2014 4.530 4.570 4.500 4.560 14,608 +0.01(+0.22%)
Apr 14, 2014 4.560 4.630 4.450 4.550 17,720 -0.12(-2.57%)
Apr 11, 2014 4.776 4.779 4.410 4.670 4,709 +0.06(+1.30%)
Apr 10, 2014 4.537 4.770 4.450 4.610 3,615 +0.06(+1.32%)
Apr 09, 2014 4.440 4.740 4.440 4.550 8,356 +0.08(+1.79%)
Apr 08, 2014 4.350 4.580 4.350 4.470 5,515 +0.18(+4.20%)
Apr 07, 2014 4.510 4.540 4.270 4.290 31,183 -0.29(-6.33%)
Apr 04, 2014 4.740 4.779 4.580 4.580 8,955 -0.16(-3.38%)
Apr 03, 2014 4.720 4.760 4.620 4.740 12,602 -0.09(-1.86%)
Apr 02, 2014 4.720 4.940 4.450 4.830 8,009 +0.07(+1.47%)
Apr 01, 2014 5.200 5.350 4.460 4.760 49,408 -0.37(-7.21%)
Mar 31, 2014 4.980 5.340 4.771 5.130 40,930 +0.24(+4.91%)
Mar 28, 2014 4.640 4.890 4.640 4.890 34,358 +0.30(+6.54%)
Mar 27, 2014 4.520 4.590 4.450 4.590 6,375 +0.13(+2.91%)
Mar 26, 2014 4.640 4.640 4.410 4.460 12,993 -0.19(-4.11%)
Mar 25, 2014 4.720 4.750 4.650 4.651 2,456 -0.09(-1.88%)
Mar 24, 2014 4.600 4.750 4.600 4.740 18,400 +0.33(+7.48%)
Mar 21, 2014 4.670 4.740 4.410 4.410 15,028 -0.32(-6.77%)
Mar 20, 2014 4.610 4.730 4.600 4.730 6,611 +0.12(+2.60%)
Mar 19, 2014 4.650 4.680 4.470 4.610 4,800 +0.02(+0.44%)
Mar 18, 2014 4.560 4.666 4.510 4.590 11,293 +0.04(+0.88%)
Mar 17, 2014 4.509 4.626 4.500 4.550 7,234 +0.12(+2.71%)
Mar 14, 2014 4.590 4.640 4.400 4.430 11,560 -0.22(-4.73%)
Mar 13, 2014 4.510 4.680 4.510 4.650 19,626 +0.07(+1.53%)
Mar 12, 2014 4.500 4.740 4.500 4.580 11,099 -0.01(-0.22%)
Mar 11, 2014 4.500 4.620 4.500 4.590 18,413 +0.06(+1.32%)
Mar 10, 2014 4.630 4.700 4.500 4.530 28,367 -0.10(-2.12%)
Mar 07, 2014 4.230 4.900 4.200 4.628 89,359 +0.47(+11.25%)
Mar 06, 2014 3.970 4.200 3.907 4.160 34,330 +0.33(+8.62%)
Mar 05, 2014 3.940 4.000 3.830 3.830 39,175 -0.05(-1.29%)
Mar 04, 2014 3.960 3.960 3.850 3.880 20,363 -0.06(-1.52%)
Mar 03, 2014 3.650 3.940 3.650 3.940 30,073 +0.31(+8.54%)
Feb 28, 2014 3.535 3.630 3.410 3.630 11,657 +0.18(+5.17%)
Feb 27, 2014 3.410 3.530 3.410 3.451 8,313 -0.01(-0.25%)
Feb 26, 2014 3.510 3.530 3.361 3.460 9,590 +0.00(+0.00%)
Feb 25, 2014 3.510 3.570 3.343 3.460 17,295 -0.12(-3.35%)
Feb 24, 2014 3.470 3.600 3.390 3.580 27,841 +0.19(+5.60%)
Feb 21, 2014 3.060 3.460 3.060 3.390 20,330 +0.32(+10.57%)
Feb 20, 2014 3.090 3.090 3.065 3.066 5,132 -0.03(-1.10%)
Feb 19, 2014 2.974 3.100 2.960 3.100 22,274 +0.10(+3.33%)
Feb 18, 2014 2.940 3.010 2.920 3.000 3,288 +0.05(+1.69%)
Feb 14, 2014 2.930 2.950 2.950 2.950 13,000 -0.05(-1.64%)
Feb 13, 2014 2.890 3.030 2.890 2.999 17,437 +0.10(+3.42%)
Feb 12, 2014 2.910 3.000 2.890 2.900 8,309 +0.01(+0.35%)
Feb 11, 2014 3.000 3.000 2.830 2.890 10,143 -0.08(-2.69%)
Feb 10, 2014 2.960 3.050 2.900 2.970 8,663 +0.06(+2.17%)
Feb 07, 2014 2.900 3.050 2.880 2.907 16,427 +0.01(+0.24%)
Feb 06, 2014 2.954 2.990 2.810 2.900 4,046 -0.07(-2.36%)
Feb 05, 2014 3.000 3.000 2.810 2.970 7,577 +0.02(+0.68%)
Feb 04, 2014 3.060 3.070 2.880 2.950 15,823 -0.01(-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.