$1.59 +0.04 (%) Industrial Services America Inc - NASDAQ

Jul. 27, 2016 | 03:50 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
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
7/19/20161.801.801.731.7410,386
7/18/20161.701.931.661.805,336
7/15/20161.621.691.621.686,501
7/14/20161.521.541.501.525,861
7/13/20161.521.561.501.5512,852
7/12/20161.531.581.531.5713,474
7/11/20161.621.641.531.596,696
7/8/20161.701.741.641.6415,161
7/7/20161.681.751.601.6423,970
7/6/20161.541.601.541.607,537
7/5/20161.631.631.511.516,033
7/1/20161.731.731.601.6322,858
6/30/20161.651.811.641.7412,174
6/29/20161.771.881.641.6913,517
6/28/20161.711.771.711.772,474
6/27/20161.721.761.721.76648
6/24/20161.801.871.721.72742
6/23/20161.731.891.731.881,614
6/22/20161.801.801.631.7817,762
6/21/20161.811.881.801.802,574
6/20/20161.961.961.811.834,326
6/17/20161.961.961.761.876,790
6/16/20162.032.091.961.9710,834
6/15/20162.012.222.012.102,925
6/14/20162.072.212.022.02925
6/13/20162.232.232.012.011,121
6/10/20162.182.182.162.161,992
6/9/20162.162.222.162.22955
6/8/20162.092.252.012.234,333
6/7/20162.132.142.002.145,529
6/6/20162.112.252.112.25501
6/3/20162.232.362.152.163,329
6/2/20162.262.362.162.294,817
6/1/20162.002.352.002.2412,527
5/31/20162.292.292.032.031,351
5/27/20162.202.262.072.1718,640
5/26/20162.372.372.372.37115
5/25/20162.412.692.312.348,017
5/24/20162.492.722.352.4813,362
5/23/20162.652.652.352.575,009
5/20/20162.442.442.352.363,358
5/19/20162.432.712.352.452,660
5/18/20162.442.522.442.441,750
5/17/20162.642.752.542.564,957
5/16/20162.612.702.582.5912,639
5/13/20162.502.572.502.572,131
5/12/20162.642.642.502.5916,415
5/11/20162.352.552.352.555,196
5/10/20162.612.612.392.432,800
5/9/20162.422.502.422.492,110
5/6/20162.512.512.452.502,384
5/5/20162.542.542.352.422,090
5/4/20162.662.662.362.363,085
5/3/20162.602.692.522.5212,528
5/2/20162.492.602.412.581,666
4/29/20162.552.602.522.604,662
4/28/20162.632.632.452.5411,560
4/27/20162.632.782.452.543,176
4/26/20162.662.672.602.647,301
4/25/20162.632.772.602.643,025
4/22/20162.712.782.642.673,648
4/21/20162.742.772.542.723,094
4/20/20162.592.762.592.684,528
4/19/20162.542.702.422.6714,567
4/18/20162.482.632.482.592,696
4/15/20162.512.622.472.472,282
4/14/20162.682.681.862.4014,932
4/13/20162.552.602.502.6022,670
4/12/20162.722.722.552.5924,202
4/11/20162.632.722.582.638,572
4/8/20162.642.662.532.6320,016
4/7/20162.632.642.512.571,625
4/6/20162.562.652.342.5324,359
4/5/20162.652.652.522.568,833
4/4/20162.502.612.402.4420,663
4/1/20162.392.642.242.625,181
3/31/20162.402.642.402.466,931
3/30/20162.772.992.372.4631,576
3/29/20162.802.802.612.6312,945
3/28/20162.752.812.572.814,767
3/24/20162.792.852.792.821,613
3/23/20162.772.852.452.833,232
3/22/20162.772.832.772.825,518
3/21/20163.003.002.842.8516,595
3/18/20162.783.052.782.9824,513
3/17/20162.392.772.362.7421,473
3/16/20162.062.552.032.4113,097
3/15/20162.302.482.232.4013,638
3/14/20162.072.371.952.208,777
3/11/20161.982.041.952.0414,872
3/10/20162.052.051.931.982,702
3/9/20162.002.001.921.9730,933
3/8/20162.032.091.961.9716,343
3/7/20161.852.071.802.0555,307
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center