$2.03 -0.14 (%) Industrial Services America Inc - NASDAQ

May. 31, 2016 | 04:00 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
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
3/4/20161.761.841.731.7827,989
3/3/20161.701.941.701.7710,852
3/2/20161.871.941.681.7515,261
3/1/20161.801.801.701.708,169
2/29/20161.771.871.681.7616,179
2/26/20161.642.001.641.768,939
2/25/20161.571.641.561.647,922
2/24/20161.551.631.551.582,833
2/23/20161.981.981.601.6824,930
2/22/20161.852.001.421.6895,382
2/19/20161.361.391.251.3011,787
2/18/20161.251.281.051.2014,044
2/17/20160.991.340.991.1539,157
2/16/20160.991.000.920.992,698
2/12/20160.980.980.900.912,415
2/11/20161.001.040.950.9512,052
2/10/20161.011.010.870.9010,301
2/9/20161.101.101.021.067,587
2/8/20161.101.101.101.107,003
2/5/20161.141.141.141.14863
2/4/20161.111.161.111.142,650
2/3/20161.141.161.141.142,125
2/2/20161.231.231.101.104,542
2/1/20161.201.201.191.201,204
1/29/20161.151.191.151.156,338
1/28/20161.241.241.201.20417
1/27/20161.201.201.191.192,211
1/26/20161.201.201.151.155,476
1/25/20161.251.251.201.20712
1/22/20161.301.321.161.1936,878
1/21/20161.311.311.301.302,156
1/20/20161.201.291.201.251,380
1/19/20161.301.301.261.26320
1/15/20161.301.311.201.248,500
1/14/20161.301.321.301.304,752
1/13/20161.501.501.331.33824
1/12/20161.371.381.311.343,681
1/11/20161.371.391.301.318,795
1/8/20161.311.391.311.382,300
1/7/20161.351.431.311.379,566
1/6/20161.411.481.401.407,342
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center