Industrial Services America Inc $4.60

up +0.05


17/4/2014 08:10 PM  |  NASDAQ : IDSA  
Industries : Materials & Construction / Waste Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDSA historical data

Date Open High Low Close Volume
4/17/20144.564.644.564.60692
4/16/20144.554.734.504.559,661
4/15/20144.534.574.504.5614,608
4/14/20144.564.634.454.5517,720
4/11/20144.784.784.414.674,709
4/10/20144.544.774.454.613,615
4/9/20144.444.744.444.558,356
4/8/20144.354.584.354.475,515
4/7/20144.514.544.274.2931,183
4/4/20144.744.784.584.588,955
4/3/20144.724.764.624.7412,602
4/2/20144.724.944.454.838,009
4/1/20145.205.354.464.7649,408
3/31/20144.985.344.775.1341,930
3/28/20144.644.894.644.8934,358
3/27/20144.524.594.454.596,375
3/26/20144.644.644.414.4612,993
3/25/20144.724.754.654.652,456
3/24/20144.604.754.604.7418,400
3/21/20144.674.744.414.4115,028
3/20/20144.614.734.604.736,611
3/19/20144.654.684.474.614,800
3/18/20144.564.674.514.5911,293
3/17/20144.514.634.504.557,234
3/14/20144.594.644.404.4311,560
3/13/20144.514.684.514.6519,626
3/12/20144.504.744.504.5811,099
3/11/20144.504.624.504.5918,413
3/10/20144.634.704.504.5328,367
3/7/20144.234.904.204.6389,359
3/6/20143.974.203.914.1634,330
3/5/20143.944.003.833.8339,175
3/4/20143.963.963.853.8820,363
3/3/20143.653.943.653.9430,073
2/28/20143.543.633.413.6311,657
2/27/20143.413.533.413.458,313
2/26/20143.513.533.363.469,590
2/25/20143.513.573.343.4617,295
2/24/20143.443.603.303.5827,841
2/21/20143.063.463.063.3920,330
2/20/20143.093.093.073.075,132
2/19/20142.973.102.963.1022,274
2/18/20142.943.012.923.003,288
2/14/20142.933.002.902.9512,971
2/13/20142.893.032.893.0017,437
2/12/20142.913.002.892.908,309
2/11/20143.003.002.832.8910,143
2/10/20142.963.052.902.978,663
2/7/20142.903.052.882.9116,427
2/6/20142.952.992.812.904,046
2/5/20143.003.002.812.977,577
2/4/20143.063.072.882.9515,823
2/3/20143.113.132.852.9698,952
1/31/20143.153.253.043.0928,377
1/30/20143.263.263.023.1237,856
1/29/20143.423.633.273.2715,275
1/28/20143.343.633.343.504,204
1/27/20143.513.573.343.3525,302
1/24/20143.573.633.523.5210,034
1/23/20143.653.713.563.5818,474
1/22/20143.593.633.513.6012,909
1/21/20143.633.643.503.5532,630
1/17/20143.383.593.373.5712,289
1/16/20143.323.593.323.477,885
1/15/20143.593.593.253.3651,809
1/14/20143.773.773.603.645,585
1/13/20143.603.893.453.6137,816
1/10/20143.913.913.603.6162,789
1/9/20143.864.073.803.9736,929
1/8/20143.563.943.563.9036,335
1/7/20143.573.783.573.6925,401
1/6/20143.603.603.513.5724,021
1/3/20143.353.503.183.4415,077
1/2/20143.303.373.183.377,077
12/31/20133.103.323.033.1769,697
12/30/20133.003.293.003.1640,511
12/27/20133.153.153.003.029,819
12/26/20133.073.203.023.1238,131
12/24/20133.203.203.013.0223,789
12/23/20133.263.353.133.1542,408
12/20/20133.293.333.153.2650,900
12/19/20133.303.303.063.2013,220
12/18/20133.253.353.243.3421,644
12/17/20133.293.293.253.2510,334
12/16/20133.173.293.173.2918,360
12/13/20133.253.253.073.2416,627
12/12/20133.313.313.153.2815,973
12/11/20133.353.353.173.2235,443
12/10/20133.183.353.183.353,969
12/9/20133.233.313.153.2122,520
12/6/20133.203.363.073.2135,257
12/5/20133.503.603.143.35100,019
12/4/20133.003.843.003.45286,471
12/3/20132.622.992.502.90153,169
12/2/20132.552.742.512.5416,466
11/29/20132.522.682.522.64779
11/27/20132.342.752.272.5890,421
11/26/20132.302.582.222.3834,134
11/25/20132.392.452.252.3029,945
11/22/20132.692.742.312.4037,500
Trading Center