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 29, 2017 1.640 1.640 1.640 0 -0.10(-5.76%)
Dec 28, 2017 1.631 1.750 1.591 1.740 16,265 +0.10(+6.10%)
Dec 27, 2017 1.640 1.670 1.578 1.640 2,977 -0.02(-1.20%)
Dec 26, 2017 1.656 1.700 1.640 1.660 15,966 +0.04(+2.47%)
Dec 22, 2017 1.560 1.720 1.560 1.620 26,925 +0.08(+5.19%)
Dec 21, 2017 1.600 1.750 1.520 1.540 61,222 -0.05(-3.14%)
Dec 20, 2017 1.520 1.620 1.520 1.590 28,195 +0.07(+4.61%)
Dec 19, 2017 1.500 1.560 1.500 1.520 14,271 -0.02(-1.39%)
Dec 18, 2017 1.627 1.670 1.540 1.542 13,652 -0.02(-1.39%)
Dec 15, 2017 1.530 1.647 1.530 1.563 4,451 +0.06(+4.21%)
Dec 14, 2017 1.500 1.500 1.500 1.500 486 -0.01(-0.66%)
Dec 13, 2017 1.531 1.550 1.500 1.510 3,789 +0.04(+2.72%)
Dec 12, 2017 1.500 1.520 1.450 1.470 12,658 -0.04(-2.65%)
Dec 11, 2017 1.560 1.610 1.505 1.510 10,139 -0.10(-6.21%)
Dec 08, 2017 1.540 1.676 1.528 1.610 11,385 -0.02(-1.23%)
Dec 07, 2017 1.500 1.630 1.500 1.630 17,531 +0.14(+9.40%)
Dec 06, 2017 1.540 1.660 1.450 1.490 23,711 -0.06(-3.87%)
Dec 05, 2017 1.520 1.560 1.520 1.550 17,746 +0.03(+1.97%)
Dec 04, 2017 1.560 1.590 1.520 1.520 13,711 -0.11(-6.75%)
Dec 01, 2017 1.690 1.690 1.590 1.630 16,062 +0.03(+1.87%)
Nov 30, 2017 1.590 1.700 1.560 1.600 20,393 -0.04(-2.44%)
Nov 29, 2017 1.530 1.650 1.510 1.640 6,069 +0.11(+7.18%)
Nov 28, 2017 1.570 1.655 1.472 1.530 32,196 -0.10(-6.13%)
Nov 27, 2017 1.552 1.640 1.550 1.630 5,894 +0.03(+1.87%)
Nov 24, 2017 1.600 1.640 1.540 1.600 12,348 -0.05(-3.02%)
Nov 22, 2017 1.560 1.790 1.560 1.650 83,798 +0.12(+7.84%)
Nov 21, 2017 1.580 1.650 1.500 1.530 46,197 -0.04(-2.55%)
Nov 20, 2017 1.610 1.700 1.530 1.570 30,351 -0.05(-3.09%)
Nov 17, 2017 1.675 1.675 1.570 1.620 7,086 -0.04(-2.41%)
Nov 16, 2017 1.687 1.720 1.561 1.660 14,013 -0.01(-0.60%)
Nov 15, 2017 1.730 1.780 1.670 1.670 9,619 -0.06(-3.52%)
Nov 14, 2017 1.734 1.890 1.720 1.731 35,964 -0.01(-0.52%)
Nov 13, 2017 1.730 1.874 1.600 1.740 16,461 +0.00(+0.00%)
Nov 10, 2017 1.790 1.800 1.740 1.740 1,363 -0.07(-3.87%)
Nov 09, 2017 1.850 1.850 1.630 1.810 15,562 +0.23(+14.56%)
Nov 08, 2017 1.610 1.630 1.470 1.580 13,702 -0.02(-1.25%)
Nov 07, 2017 1.628 1.628 1.600 1.600 2,597 -0.01(-0.62%)
Nov 06, 2017 1.589 1.630 1.589 1.610 2,849 -0.02(-1.23%)
Nov 03, 2017 1.670 1.670 1.622 1.630 2,747 +0.02(+1.24%)
Nov 02, 2017 1.630 1.670 1.561 1.610 20,180 -0.01(-0.62%)
Nov 01, 2017 1.725 1.725 1.530 1.620 35,893 -0.13(-7.43%)
Oct 31, 2017 1.750 1.750 1.750 1.750 313 +0.04(+2.34%)
Oct 30, 2017 1.693 1.710 1.693 1.710 13,910 +0.01(+0.58%)
Oct 27, 2017 1.710 1.738 1.660 1.700 7,327 -0.02(-1.16%)
Oct 26, 2017 1.680 1.720 1.660 1.720 7,051 +0.02(+1.18%)
Oct 25, 2017 1.710 1.751 1.690 1.700 13,484 -0.05(-2.91%)
Oct 24, 2017 1.890 1.950 1.701 1.751 23,964 -0.12(-6.36%)
Oct 23, 2017 1.851 1.870 1.851 1.870 2,751 +0.09(+5.06%)
Oct 20, 2017 1.750 1.870 1.750 1.780 71,205 +0.00(+0.00%)
Oct 19, 2017 1.750 1.900 1.660 1.780 43,107 +0.05(+2.89%)
Oct 18, 2017 1.720 1.797 1.720 1.730 11,469 -0.02(-1.14%)
Oct 17, 2017 1.700 1.900 1.700 1.750 40,650 +0.05(+2.94%)
Oct 16, 2017 1.740 1.970 1.700 1.700 45,825 -0.07(-3.95%)
Oct 13, 2017 1.710 1.770 1.700 1.770 7,042 +0.06(+3.56%)
Oct 12, 2017 1.771 1.785 1.700 1.709 3,477 -0.03(-1.77%)
Oct 11, 2017 1.700 1.811 1.700 1.740 6,969 -0.00(-0.01%)
Oct 10, 2017 1.770 1.770 1.680 1.740 3,050 -0.03(-1.68%)
Oct 09, 2017 1.750 1.780 1.750 1.770 2,983 +0.01(+0.57%)
Oct 06, 2017 1.769 1.780 1.740 1.760 7,384 +0.01(+0.57%)
Oct 05, 2017 1.700 1.750 1.700 1.750 12,293 +0.04(+2.34%)
Oct 04, 2017 1.690 1.746 1.670 1.710 11,568 +0.03(+2.02%)
Oct 03, 2017 1.620 1.750 1.610 1.676 15,060 +0.03(+1.59%)
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.