$3.94 +0.22 (%) Industrial Services America Inc - NASDAQ

Aug. 3, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDSA historical data

Date Open High Low Close Volume
8/3/20153.744.003.743.941,718
7/31/20153.803.803.723.721,743
7/30/20153.803.803.803.800
7/29/20153.934.003.773.883,985
7/28/20153.723.923.723.84881
7/27/20153.923.923.923.920
7/24/20153.993.993.923.92407
7/23/20153.843.843.843.84357
7/22/20153.723.843.723.84595
7/21/20153.713.793.713.79793
7/20/20153.823.843.713.792,572
7/17/20153.873.873.873.87522
7/16/20153.913.923.833.893,832
7/15/20153.923.993.913.931,760
7/14/20153.944.053.944.042,616
7/13/20154.044.053.914.051,793
7/10/20154.054.053.984.01918
7/9/20153.954.053.954.053,613
7/8/20154.044.043.913.91455
7/7/20154.044.054.004.053,059
7/6/20153.914.053.834.051,981
7/2/20153.894.053.884.01655
7/1/20154.044.084.044.072,601
6/30/20153.974.153.833.933,877
6/29/20153.773.973.763.974,349
6/26/20153.773.773.773.771,921
6/25/20153.964.073.964.07385
6/24/20153.744.083.744.051,798
6/23/20153.904.083.904.016,053
6/22/20153.924.103.864.085,121
6/19/20153.924.053.853.8510,331
6/18/20153.974.153.974.025,702
6/17/20153.994.103.873.9314,647
6/16/20153.854.003.854.002,868
6/15/20153.854.003.853.993,670
6/12/20153.814.003.704.006,984
6/11/20154.004.003.853.864,164
6/10/20153.793.993.753.9919,377
6/9/20153.763.803.763.80949
6/8/20153.803.803.763.802,321
6/5/20153.753.803.733.8020,059
6/4/20153.723.723.723.72425
6/3/20153.723.723.673.692,225
6/2/20153.673.723.603.693,433
6/1/20153.723.723.723.72584
5/29/20153.643.673.643.671,532
5/28/20153.603.673.603.672,096
5/27/20153.673.673.673.670
5/26/20153.623.743.603.671,792
5/22/20153.673.753.553.742,499
5/21/20153.673.673.673.67200
5/20/20153.803.873.533.534,639
5/19/20153.723.793.633.792,317
5/18/20153.703.883.533.706,454
5/15/20153.623.913.543.793,197
5/14/20153.753.803.573.5715,298
5/13/20153.903.973.573.8243,391
5/12/20153.953.953.953.95329
5/11/20153.984.033.984.031,722
5/8/20153.854.043.823.834,145
5/7/20154.054.054.054.0511
5/6/20154.004.163.894.056,546
5/5/20153.924.223.924.004,111
5/4/20153.864.003.864.0011,429
5/1/20153.994.003.803.821,913
4/30/20153.813.813.813.81143
4/29/20153.903.903.893.90300
4/28/20153.924.003.834.009,252
4/27/20153.994.003.913.972,666
4/24/20154.004.003.853.892,025
4/23/20153.803.893.613.899,375
4/22/20153.974.003.773.844,805
4/21/20154.314.394.014.024,811
4/20/20154.044.404.004.2513,715
4/17/20153.904.153.364.0150,796
4/16/20154.134.133.923.9712,792
4/15/20154.214.354.214.234,893
4/14/20154.294.294.214.221,335
4/13/20154.374.374.364.36427
4/10/20154.374.384.354.383,047
4/9/20154.284.284.284.280
4/8/20154.404.404.284.28300
4/7/20154.564.564.564.5675
4/6/20154.564.564.564.56505
4/2/20154.634.644.504.594,941
4/1/20154.644.644.644.644
3/31/20154.644.644.644.640
3/30/20154.444.644.134.645,727
3/27/20154.714.754.444.446,431
3/26/20154.734.734.584.581,314
3/25/20154.714.714.714.71101
3/24/20154.654.744.654.74353
3/23/20154.584.674.564.671,192
3/20/20154.704.704.604.633,303
3/19/20154.794.794.654.792,505
3/18/20154.774.784.624.771,912
3/17/20154.604.754.604.733,264
3/16/20154.784.784.614.773,789
3/13/20154.694.874.604.621,876
3/12/20154.674.864.614.744,564
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!