$3.97 +0.20 (%) Industrial Services America Inc - NASDAQ

Jun. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDSA historical data

Date Open High Low Close Volume
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
3/11/20154.554.834.554.571,564
3/10/20154.854.854.584.59865
3/9/20154.674.704.644.645,520
3/6/20154.824.904.714.711,551
3/5/20154.874.954.874.952,129
3/4/20155.035.294.734.8710,071
3/3/20155.305.384.625.3710,179
3/2/20155.395.395.395.39117
2/27/20155.405.405.405.40266
2/26/20155.375.445.375.401,020
2/25/20155.505.515.345.376,048
2/24/20155.535.705.505.594,738
2/23/20155.805.805.525.562,718
2/20/20155.515.755.515.75801
2/19/20155.555.795.505.701,970
2/18/20155.575.605.505.543,098
2/17/20155.795.795.515.564,990
2/13/20155.855.855.805.825,844
2/12/20155.945.955.815.904,215
2/11/20155.855.985.815.983,050
2/10/20155.715.975.575.8615,063
2/9/20155.795.955.605.754,219
2/6/20155.865.925.865.92700
2/5/20155.785.985.775.914,628
  • Showing 1-100 of 1,259 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!