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 (%)
May 31, 2016 2.290 2.290 2.030 2.030 1,351 -0.14(-6.45%)
May 27, 2016 2.200 2.170 2.170 2.170 18,600 -0.20(-8.44%)
May 26, 2016 2.370 2.370 2.370 2.370 115 +0.03(+1.28%)
May 25, 2016 2.410 2.692 2.310 2.340 8,017 -0.14(-5.64%)
May 24, 2016 2.490 2.723 2.350 2.480 13,362 -0.09(-3.47%)
May 23, 2016 2.650 2.650 2.350 2.569 5,009 +0.21(+8.86%)
May 20, 2016 2.440 2.440 2.350 2.360 3,358 -0.09(-3.67%)
May 19, 2016 2.430 2.711 2.350 2.450 2,660 +0.01(+0.41%)
May 18, 2016 2.440 2.520 2.440 2.440 1,750 -0.12(-4.69%)
May 17, 2016 2.640 2.750 2.540 2.560 4,957 -0.03(-1.16%)
May 16, 2016 2.610 2.700 2.581 2.590 12,639 +0.02(+0.62%)
May 13, 2016 2.500 2.574 2.500 2.574 2,131 -0.02(-0.61%)
May 12, 2016 2.640 2.640 2.500 2.590 16,415 +0.04(+1.57%)
May 11, 2016 2.350 2.550 2.350 2.550 5,196 +0.12(+5.11%)
May 10, 2016 2.610 2.610 2.390 2.426 2,800 -0.06(-2.57%)
May 09, 2016 2.420 2.500 2.420 2.490 2,110 -0.01(-0.40%)
May 06, 2016 2.510 2.510 2.450 2.500 2,384 +0.08(+3.31%)
May 05, 2016 2.540 2.540 2.351 2.420 2,090 +0.06(+2.54%)
May 04, 2016 2.664 2.664 2.360 2.360 3,085 -0.16(-6.42%)
May 03, 2016 2.600 2.670 2.522 2.522 12,528 -0.06(-2.25%)
May 02, 2016 2.490 2.600 2.412 2.580 1,666 -0.02(-0.77%)
Apr 29, 2016 2.550 2.600 2.524 2.600 4,662 +0.06(+2.36%)
Apr 28, 2016 2.630 2.630 2.450 2.540 11,560 +0.00(+0.00%)
Apr 27, 2016 2.630 2.779 2.450 2.540 3,176 -0.10(-3.79%)
Apr 26, 2016 2.662 2.670 2.601 2.640 7,301 -0.00(-0.00%)
Apr 25, 2016 2.630 2.770 2.600 2.640 3,025 -0.03(-1.12%)
Apr 22, 2016 2.708 2.780 2.640 2.670 3,648 -0.05(-1.86%)
Apr 21, 2016 2.737 2.770 2.540 2.720 3,094 +0.04(+1.51%)
Apr 20, 2016 2.590 2.760 2.590 2.680 4,528 +0.01(+0.37%)
Apr 19, 2016 2.540 2.705 2.420 2.670 14,567 +0.08(+3.09%)
Apr 18, 2016 2.480 2.630 2.480 2.590 2,696 +0.12(+4.86%)
Apr 15, 2016 2.510 2.620 2.470 2.470 2,282 +0.07(+2.92%)
Apr 14, 2016 2.680 2.680 1.860 2.400 14,932 -0.20(-7.67%)
Apr 13, 2016 2.550 2.600 2.500 2.599 22,670 +0.01(+0.36%)
Apr 12, 2016 2.720 2.720 2.550 2.590 24,202 -0.04(-1.60%)
Apr 11, 2016 2.630 2.720 2.580 2.632 8,572 +0.01(+0.27%)
Apr 08, 2016 2.637 2.660 2.530 2.625 20,016 +0.05(+2.08%)
Apr 07, 2016 2.630 2.640 2.510 2.572 1,625 +0.04(+1.65%)
Apr 06, 2016 2.560 2.650 2.340 2.530 24,359 -0.03(-1.17%)
Apr 05, 2016 2.650 2.650 2.520 2.560 8,833 +0.12(+4.91%)
Apr 04, 2016 2.500 2.610 2.400 2.440 20,663 -0.18(-6.87%)
Apr 01, 2016 2.390 2.640 2.240 2.620 5,181 +0.16(+6.50%)
Mar 31, 2016 2.400 2.640 2.400 2.460 6,931 +0.00(+0.00%)
Mar 30, 2016 2.770 2.990 2.370 2.460 31,576 -0.17(-6.46%)
Mar 29, 2016 2.800 2.800 2.610 2.630 12,945 -0.18(-6.41%)
Mar 28, 2016 2.750 2.810 2.570 2.810 4,767 -0.01(-0.35%)
Mar 24, 2016 2.790 2.820 2.820 2.820 1,600 -0.01(-0.35%)
Mar 23, 2016 2.770 2.850 2.450 2.830 3,232 +0.01(+0.35%)
Mar 22, 2016 2.774 2.834 2.774 2.820 5,518 -0.03(-1.05%)
Mar 21, 2016 3.000 3.000 2.840 2.850 16,595 -0.13(-4.36%)
Mar 18, 2016 2.780 3.050 2.780 2.980 24,513 +0.24(+8.76%)
Mar 17, 2016 2.390 2.770 2.360 2.740 21,473 +0.33(+13.86%)
Mar 16, 2016 2.060 2.550 2.030 2.406 13,097 +0.01(+0.26%)
Mar 15, 2016 2.300 2.480 2.230 2.400 13,638 +0.20(+9.10%)
Mar 14, 2016 2.065 2.370 1.950 2.200 8,777 +0.16(+7.84%)
Mar 11, 2016 1.980 2.040 1.945 2.040 14,872 +0.06(+3.03%)
Mar 10, 2016 2.050 2.050 1.930 1.980 2,702 +0.01(+0.51%)
Mar 09, 2016 2.000 2.000 1.920 1.970 30,933 +0.00(+0.00%)
Mar 08, 2016 2.031 2.090 1.960 1.970 16,343 -0.08(-3.90%)
Mar 07, 2016 1.850 2.070 1.800 2.050 55,307 +0.27(+15.17%)
Mar 04, 2016 1.760 1.840 1.730 1.780 27,989 +0.01(+0.56%)
Mar 03, 2016 1.700 1.940 1.700 1.770 10,852 +0.02(+1.14%)
Mar 02, 2016 1.870 1.941 1.675 1.750 15,261 +0.05(+2.94%)
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.