$2.56 -0.07 (%) Industrial Services America Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDSA historical data

Date Open High Low Close Volume
12/8/20162.612.692.522.5660,692
12/7/20162.622.902.522.63333,835
12/6/20162.622.742.402.5145,633
12/5/20162.722.722.412.6073,115
12/2/20162.452.732.452.6565,634
12/1/20162.482.602.362.5651,512
11/30/20162.602.642.502.5142,579
11/29/20162.672.802.352.62261,034
11/28/20162.553.352.352.931,204,450
11/25/20161.702.881.652.512,247,508
11/23/20161.561.671.521.6020,796
11/22/20161.511.801.451.5875,592
11/21/20161.651.651.451.529,969
11/18/20161.441.541.391.478,238
11/17/20161.751.751.441.4414,156
11/16/20161.861.941.691.7132,591
11/15/20161.691.941.651.8167,831
11/14/20161.411.691.321.6477,195
11/11/20161.301.321.301.3110,863
11/10/20161.361.431.331.4014,818
11/9/20161.281.611.271.4150,309
11/8/20161.201.271.181.2413,062
11/7/20161.201.241.201.233,320
11/4/20161.201.331.201.321,173
11/3/20161.161.161.161.16242
11/2/20161.261.341.161.1615,689
11/1/20161.231.341.231.346,358
10/31/20161.331.331.131.229,438
10/28/20161.311.331.301.336,760
10/27/20161.221.311.211.245,312
10/26/20161.201.211.201.214,600
10/25/20161.101.251.101.2044,183
10/24/20161.201.231.201.202,984
10/21/20161.201.211.201.203,424
10/20/20161.221.221.221.22173
10/19/20161.151.261.151.222,721
10/18/20161.241.241.211.211,080
10/17/20161.191.271.151.2528,379
10/14/20161.201.271.151.1623,321
10/13/20161.251.381.211.214,196
10/12/20161.391.401.231.2419,205
10/11/20161.361.361.211.3211,809
10/10/20161.451.461.311.4025,055
10/7/20161.501.511.501.51664
10/6/20161.501.501.501.50204
10/5/20161.571.571.511.511,237
10/4/20161.501.541.501.5014,962
10/3/20161.581.591.501.5212,230
9/30/20161.541.631.541.597,120
9/29/20161.611.621.551.614,683
9/28/20161.601.701.551.5511,156
9/27/20161.791.841.651.6523,297
9/26/20161.751.881.681.7370,596
9/23/20161.741.751.691.738,189
9/22/20161.911.911.701.7024,085
9/21/20161.801.921.611.7157,076
9/20/20161.841.951.701.7439,453
9/19/20161.611.941.611.8519,308
9/16/20161.701.741.661.7026,767
9/15/20161.631.741.551.7137,425
9/14/20161.591.631.531.6339,320
9/13/20161.591.591.591.59230
9/12/20161.711.711.711.71139
9/9/20161.711.711.711.710
9/8/20161.711.711.711.71721
9/7/20161.721.731.701.711,413
9/6/20161.761.761.551.611,691
9/2/20161.661.661.661.660
9/1/20161.661.661.661.66428
8/31/20161.671.751.601.709,833
8/30/20161.821.831.651.707,872
8/29/20161.851.951.801.815,550
8/26/20161.751.951.751.855,593
8/25/20161.921.921.861.863,433
8/24/20161.691.971.691.8919,934
8/23/20161.741.741.711.71641
8/22/20161.721.721.621.7122,800
8/19/20161.771.771.771.770
8/18/20161.721.781.721.7711,645
8/17/20161.721.721.721.7229
8/16/20161.731.801.721.7225,304
8/15/20161.771.821.721.721,300
8/12/20161.801.841.711.714,800
8/11/20161.731.841.731.842,502
8/10/20161.631.851.631.735,831
8/9/20161.781.781.781.7814
8/8/20161.871.871.661.787,796
8/5/20161.881.961.861.884,201
8/4/20161.911.931.851.913,992
8/3/20161.742.301.741.95107,161
8/2/20161.661.771.571.754,064
8/1/20161.751.751.581.6310,015
7/29/20161.462.251.321.72222,762
7/28/20161.491.551.491.5325,663
7/27/20161.471.591.451.592,179
7/26/20161.611.611.501.5516,898
7/25/20161.651.651.511.517,578
7/22/20161.811.811.721.7311,336
7/21/20161.811.851.811.832,507
7/20/20161.691.851.691.823,780
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center