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 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%)
May 01, 2014 4.670 4.890 4.650 4.775 4,775 +0.10(+2.03%)
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%)
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.