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 (%)
Jul 31, 2014 6.300 6.460 6.000 6.100 6,710 +0.00(+0.00%)
Jul 30, 2014 6.690 6.750 6.080 6.100 25,503 -0.69(-10.16%)
Jul 29, 2014 6.850 6.980 6.730 6.790 21,311 +0.06(+0.89%)
Jul 28, 2014 6.360 6.990 6.360 6.730 50,241 +0.48(+7.68%)
Jul 25, 2014 5.720 6.400 5.720 6.250 45,708 +0.44(+7.57%)
Jul 24, 2014 5.860 5.990 5.620 5.810 5,040 -0.06(-1.02%)
Jul 23, 2014 5.830 5.910 5.527 5.870 12,006 +0.14(+2.44%)
Jul 22, 2014 5.640 5.740 5.600 5.730 8,966 +0.08(+1.42%)
Jul 21, 2014 5.680 5.680 5.466 5.650 4,546 +0.12(+2.17%)
Jul 18, 2014 5.420 5.679 5.420 5.530 10,397 -0.07(-1.25%)
Jul 17, 2014 5.680 5.680 5.400 5.600 7,657 -0.10(-1.75%)
Jul 16, 2014 5.650 5.760 5.300 5.700 7,306 -0.06(-1.04%)
Jul 15, 2014 5.440 5.910 5.400 5.760 34,720 +0.46(+8.68%)
Jul 14, 2014 5.330 5.450 5.180 5.300 10,035 +0.05(+0.95%)
Jul 11, 2014 5.130 5.320 5.101 5.250 5,155 +0.06(+1.16%)
Jul 10, 2014 5.010 5.190 5.010 5.190 4,146 +0.18(+3.59%)
Jul 09, 2014 5.060 5.230 4.950 5.010 8,258 -0.10(-1.96%)
Jul 08, 2014 5.220 5.220 4.950 5.110 1,723 -0.14(-2.67%)
Jul 07, 2014 5.080 5.250 5.070 5.250 4,272 +0.24(+4.79%)
Jul 03, 2014 5.050 5.010 5.010 5.010 1,900 -0.09(-1.76%)
Jul 02, 2014 5.000 5.120 5.000 5.100 2,714 +0.06(+1.21%)
Jul 01, 2014 5.120 5.120 5.039 5.039 4,880 +0.08(+1.65%)
Jun 30, 2014 5.120 5.120 4.940 4.957 7,210 -0.18(-3.56%)
Jun 27, 2014 4.981 5.240 4.950 5.140 2,481 +0.11(+2.19%)
Jun 26, 2014 4.997 5.310 4.950 5.030 7,117 -0.12(-2.33%)
Jun 25, 2014 5.080 5.250 4.950 5.150 10,003 +0.06(+1.18%)
Jun 24, 2014 5.360 5.360 4.950 5.090 17,674 -0.28(-5.21%)
Jun 23, 2014 5.280 5.440 5.260 5.370 16,029 +0.10(+1.90%)
Jun 20, 2014 5.260 5.430 5.260 5.270 6,247 -0.05(-0.94%)
Jun 19, 2014 5.480 5.480 5.260 5.320 11,069 -0.30(-5.34%)
Jun 18, 2014 5.650 5.999 5.560 5.620 23,002 -0.27(-4.58%)
Jun 17, 2014 5.090 6.190 5.030 5.890 69,418 +0.81(+15.94%)
Jun 16, 2014 4.720 5.090 4.650 5.080 35,775 +0.17(+3.46%)
Jun 13, 2014 4.920 4.920 4.780 4.910 1,087 -0.01(-0.20%)
Jun 12, 2014 4.870 4.920 4.870 4.920 4,306 +0.14(+2.91%)
Jun 11, 2014 4.800 4.890 4.781 4.781 3,188 -0.12(-2.43%)
Jun 10, 2014 4.900 4.900 4.900 4.900 290 -0.01(-0.20%)
Jun 06, 2014 4.890 4.950 4.810 4.910 9,002 +0.06(+1.24%)
Jun 05, 2014 4.850 4.850 4.850 4.850 500 -0.01(-0.21%)
Jun 04, 2014 4.630 4.860 4.620 4.860 6,691 +0.06(+1.25%)
Jun 03, 2014 4.720 4.800 4.590 4.800 1,301 +0.07(+1.48%)
Jun 02, 2014 4.550 4.780 4.550 4.730 7,169 -0.02(-0.42%)
May 30, 2014 4.600 4.800 4.550 4.750 15,871 +0.20(+4.40%)
May 29, 2014 4.720 4.800 4.390 4.550 43,318 -0.06(-1.30%)
May 28, 2014 4.630 4.830 4.570 4.610 14,453 +0.00(+0.00%)
May 27, 2014 4.600 4.840 4.571 4.610 5,485 -0.01(-0.22%)
May 23, 2014 4.760 4.620 4.620 4.620 18,900 -0.24(-4.86%)
May 22, 2014 4.620 4.920 4.610 4.856 4,124 +0.07(+1.38%)
May 20, 2014 4.790 4.790 4.790 4.790 0 +0.21(+4.58%)
May 19, 2014 4.580 4.650 4.570 4.580 7,356 +0.01(+0.22%)
May 16, 2014 4.780 4.780 4.551 4.570 7,648 -0.20(-4.19%)
May 15, 2014 4.780 4.850 4.760 4.770 3,254 -0.13(-2.65%)
May 14, 2014 4.790 4.910 4.750 4.900 2,427 +0.15(+3.16%)
May 13, 2014 4.860 4.860 4.750 4.750 3,556 -0.17(-3.46%)
May 12, 2014 4.940 4.980 4.850 4.920 6,594 +0.11(+2.27%)
May 09, 2014 4.936 4.936 4.811 4.811 1,999 -0.07(-1.49%)
May 08, 2014 4.890 5.000 4.790 4.884 9,523 +0.10(+2.18%)
May 07, 2014 4.800 4.800 4.780 4.780 986 -0.01(-0.21%)
May 06, 2014 4.876 4.894 4.781 4.790 3,064 -0.09(-1.84%)
May 05, 2014 4.730 4.880 4.730 4.880 419 +0.10(+2.09%)
May 02, 2014 4.840 4.870 4.566 4.780 2,576 +0.00(+0.10%)
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.