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, 2017 1.580 1.580 1.520 1.520 2,573 -0.06(-3.80%)
Jul 28, 2017 1.550 1.590 1.550 1.580 2,583 -0.02(-1.25%)
Jul 27, 2017 1.593 1.600 1.558 1.600 1,985 +0.00(+0.00%)
Jul 26, 2017 1.630 1.640 1.560 1.600 3,584 +0.04(+2.56%)
Jul 25, 2017 1.612 1.630 1.560 1.560 13,002 -0.07(-4.24%)
Jul 24, 2017 1.550 1.629 1.405 1.629 7,029 +0.03(+1.81%)
Jul 21, 2017 1.480 1.631 1.480 1.600 72,040 +0.09(+5.96%)
Jul 20, 2017 1.400 1.560 1.400 1.510 100,698 +0.06(+4.15%)
Jul 19, 2017 1.400 1.459 1.380 1.450 18,790 -0.00(-0.01%)
Jul 18, 2017 1.380 1.480 1.380 1.450 15,381 +0.05(+3.57%)
Jul 17, 2017 1.342 1.490 1.340 1.400 160,719 +0.05(+3.70%)
Jul 14, 2017 1.351 1.360 1.350 1.350 5,539 +0.00(+0.00%)
Jul 13, 2017 1.362 1.362 1.340 1.350 1,856 +0.00(+0.00%)
Jul 12, 2017 1.385 1.400 1.340 1.350 74,716 -0.01(-0.74%)
Jul 11, 2017 1.360 1.395 1.350 1.360 3,417 -0.01(-0.73%)
Jul 10, 2017 1.370 1.410 1.340 1.370 13,528 +0.02(+1.41%)
Jul 07, 2017 1.320 1.391 1.300 1.351 2,856 +0.00(+0.07%)
Jul 06, 2017 1.350 1.370 1.340 1.350 16,508 +0.01(+0.75%)
Jul 05, 2017 1.410 1.440 1.300 1.340 91,751 -0.12(-8.22%)
Jul 03, 2017 1.500 1.500 1.360 1.460 6,614 -0.03(-2.01%)
Jun 30, 2017 1.310 1.490 1.310 1.490 59,430 +0.21(+16.41%)
Jun 29, 2017 1.370 1.370 1.260 1.280 23,902 +0.00(+0.08%)
Jun 28, 2017 1.260 1.330 1.188 1.279 38,516 +0.03(+2.48%)
Jun 27, 2017 1.240 1.266 1.190 1.248 6,685 -0.03(-2.41%)
Jun 26, 2017 1.250 1.308 1.231 1.279 25,089 +0.00(+0.05%)
Jun 23, 2017 1.250 1.304 1.230 1.278 11,310 +0.00(+0.24%)
Jun 22, 2017 1.260 1.300 1.260 1.275 10,316 -0.02(-1.90%)
Jun 21, 2017 1.275 1.300 1.150 1.300 8,698 +0.04(+3.17%)
Jun 20, 2017 1.300 1.337 1.260 1.260 17,590 -0.04(-3.08%)
Jun 19, 2017 1.310 1.380 1.270 1.300 39,819 -0.05(-3.70%)
Jun 16, 2017 1.370 1.470 1.293 1.350 29,141 -0.01(-0.74%)
Jun 15, 2017 1.380 1.403 1.360 1.360 11,891 -0.12(-7.92%)
Jun 14, 2017 1.450 1.477 1.347 1.477 16,073 +0.06(+4.01%)
Jun 13, 2017 1.370 1.550 1.370 1.420 81,858 -0.01(-0.70%)
Jun 12, 2017 1.341 1.440 1.294 1.430 83,796 +0.08(+5.93%)
Jun 09, 2017 1.350 1.350 1.240 1.350 19,574 +0.06(+4.65%)
Jun 08, 2017 1.300 1.380 1.290 1.290 1,041 -0.04(-3.01%)
Jun 07, 2017 1.260 1.330 1.260 1.330 4,523 +0.06(+4.72%)
Jun 06, 2017 1.220 1.440 1.220 1.270 111,837 +0.04(+3.25%)
Jun 05, 2017 1.280 1.280 1.130 1.230 66,204 -0.02(-1.60%)
Jun 02, 2017 1.260 1.340 1.210 1.250 8,898 -0.01(-0.79%)
Jun 01, 2017 1.272 1.340 1.200 1.260 50,745 -0.03(-2.33%)
May 31, 2017 1.270 1.500 1.210 1.290 156,309 -0.04(-3.01%)
May 30, 2017 1.280 1.360 1.190 1.330 104,951 +0.06(+4.72%)
May 26, 2017 1.261 1.500 1.250 1.270 70,817 +0.02(+1.60%)
May 25, 2017 1.300 1.350 1.220 1.250 28,612 -0.09(-6.45%)
May 24, 2017 1.282 1.460 1.210 1.336 128,812 +0.06(+4.39%)
May 23, 2017 1.280 1.380 1.230 1.280 76,345 +0.01(+0.79%)
May 22, 2017 1.300 1.371 1.290 1.270 20,631 +0.02(+1.60%)
May 19, 2017 1.202 1.280 1.202 1.250 16,228 +0.02(+1.63%)
May 18, 2017 1.273 1.280 1.150 1.230 22,079 -0.05(-3.91%)
May 17, 2017 1.300 1.320 1.240 1.280 12,562 -0.05(-3.40%)
May 16, 2017 1.420 1.420 1.240 1.325 56,031 -0.05(-3.98%)
May 15, 2017 1.030 1.570 1.030 1.380 303,314 +0.38(+38.42%)
May 12, 2017 1.030 1.030 0.9600 0.9970 43,032 -0.01(-1.29%)
May 11, 2017 1.010 1.030 0.9900 1.010 9,837 +0.00(+0.00%)
May 10, 2017 1.002 1.030 0.9800 1.010 14,033 -0.02(-1.93%)
May 09, 2017 1.010 1.030 0.9800 1.030 13,929 -0.01(-0.97%)
May 08, 2017 1.040 1.050 0.9700 1.040 8,140 +0.01(+0.97%)
May 05, 2017 1.040 1.081 0.9900 1.030 23,356 -0.05(-4.63%)
May 04, 2017 1.110 1.110 1.025 1.080 27,218 +0.00(+0.00%)
May 03, 2017 1.105 1.110 1.060 1.080 14,493 -0.04(-3.57%)
May 02, 2017 1.140 1.220 1.120 1.120 28,312 -0.07(-5.70%)
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.