Industrial Services America Inc $5.73

up +0.08


22/7/2014 03:52 PM  |  NASDAQ : IDSA  
Industries : Materials & Construction / Waste Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDSA historical data

Date Open High Low Close Volume
7/22/20145.645.745.605.738,966
7/21/20145.685.685.475.654,546
7/18/20145.425.685.425.5310,397
7/17/20145.685.685.405.607,657
7/16/20145.655.765.305.707,306
7/15/20145.445.915.405.7634,720
7/14/20145.335.455.185.3010,035
7/11/20145.135.325.105.255,155
7/10/20145.015.195.015.194,146
7/9/20145.065.234.955.018,258
7/8/20145.225.224.955.111,723
7/7/20145.085.255.075.254,272
7/3/20145.055.115.015.011,865
7/2/20145.005.125.005.102,714
7/1/20145.125.125.045.044,880
6/30/20145.125.124.944.967,210
6/27/20144.985.244.955.142,481
6/26/20145.005.314.955.037,117
6/25/20145.085.254.955.1510,003
6/24/20145.365.364.955.0917,674
6/23/20145.285.445.265.3716,029
6/20/20145.265.435.265.276,247
6/19/20145.485.485.265.3211,069
6/18/20145.656.005.565.6223,002
6/17/20145.096.195.035.8969,418
6/16/20144.725.094.655.0835,775
6/13/20144.924.924.784.911,087
6/12/20144.874.924.874.924,306
6/11/20144.804.894.784.783,478
6/10/20144.904.904.904.90290
6/9/20144.944.954.774.906,089
6/6/20144.894.954.814.919,002
6/5/20144.854.854.854.85500
6/4/20144.634.864.624.866,691
6/3/20144.724.804.594.801,301
6/2/20144.554.784.554.737,169
5/30/20144.604.804.554.7515,871
5/29/20144.724.804.394.5543,318
5/28/20144.634.834.574.6114,453
5/27/20144.604.844.574.615,485
5/23/20144.764.934.594.6218,930
5/22/20144.624.924.614.637,024
5/21/20144.794.794.794.790
5/20/20144.584.854.584.796,051
5/19/20144.584.654.574.587,356
5/16/20144.784.784.554.577,648
5/15/20144.784.854.764.773,254
5/14/20144.794.914.754.902,427
5/13/20144.864.864.754.753,556
5/12/20144.944.984.854.926,594
5/9/20144.944.944.814.811,999
5/8/20144.895.004.794.889,523
5/7/20144.804.804.784.78986
5/6/20144.884.894.784.793,064
5/5/20144.734.884.734.88419
5/2/20144.844.874.574.782,576
5/1/20144.674.894.654.784,775
4/30/20144.874.874.604.687,492
4/29/20144.854.894.734.801,839
4/28/20144.894.904.704.7110,326
4/25/20144.654.894.634.793,670
4/24/20144.754.894.674.8011,458
4/23/20144.624.864.624.791,775
4/22/20144.904.904.664.815,776
4/21/20144.674.904.654.8914,958
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
Trading Center