$4.56 +0.04 (%) Industrial Services America Inc - NASDAQ

Dec. 26, 2014 | 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
12/26/20144.524.854.514.569,939
12/24/20144.674.674.514.524,225
12/23/20144.794.884.214.7037,772
12/22/20144.904.904.754.8719,471
12/19/20144.304.904.274.5412,067
12/18/20144.154.304.004.0924,276
12/17/20143.984.003.803.915,702
12/16/20144.344.343.823.879,298
12/15/20144.004.053.813.8441,599
12/12/20144.004.023.853.8550,507
12/11/20144.204.203.863.8717,014
12/10/20144.184.384.144.1812,366
12/9/20144.364.404.164.1815,132
12/8/20144.834.974.354.4737,998
12/5/20145.005.044.824.916,590
12/4/20144.815.004.814.966,670
12/3/20144.755.034.755.0012,035
12/2/20144.624.624.444.6114,116
12/1/20144.834.834.464.6219,792
11/28/20144.934.934.864.893,098
11/26/20144.955.004.924.933,765
11/25/20144.984.994.944.981,428
11/24/20144.924.954.924.951,770
11/21/20144.945.014.824.924,553
11/20/20144.815.044.804.974,724
11/19/20144.815.004.604.978,874
11/18/20144.814.894.814.834,909
11/17/20144.834.954.814.834,849
11/14/20144.854.944.804.914,690
11/13/20145.015.014.865.002,363
11/12/20145.055.054.865.035,600
11/11/20145.015.044.934.957,803
11/10/20145.005.244.724.9622,267
11/7/20145.005.014.794.9014,099
11/6/20145.005.094.725.0913,258
11/5/20145.305.355.005.006,902
11/4/20145.425.495.355.352,788
11/3/20145.375.585.355.4121,902
10/31/20145.405.505.325.509,582
10/30/20145.595.595.475.4715,807
10/29/20145.755.755.595.6015,203
10/28/20145.825.855.695.692,203
10/27/20145.595.895.595.871,270
10/24/20145.775.895.595.595,943
10/23/20145.685.875.685.874,285
10/22/20145.695.745.695.702,339
10/21/20145.755.755.695.703,883
10/20/20145.705.745.655.684,990
10/17/20145.285.815.285.806,584
10/16/20145.435.745.435.645,331
10/15/20145.505.865.305.407,438
10/14/20145.495.925.495.592,778
10/13/20145.535.985.455.538,022
10/10/20145.575.945.305.5446,550
10/9/20145.575.795.575.625,016
10/8/20145.575.725.575.5922,715
10/7/20145.605.665.555.575,486
10/6/20145.956.085.625.6410,073
10/3/20145.966.105.966.041,077
10/2/20145.986.005.965.992,190
10/1/20145.986.105.975.974,804
9/30/20146.026.105.965.966,394
9/29/20145.966.135.966.072,000
9/26/20146.006.085.956.074,000
9/25/20146.016.045.826.0025,593
9/24/20146.066.145.956.0120,104
9/23/20146.016.106.016.109,066
9/22/20146.116.186.016.023,710
9/19/20146.266.286.016.0111,608
9/18/20146.436.436.106.1830,617
9/17/20146.186.256.116.225,794
9/16/20146.116.206.106.196,760
9/15/20146.236.236.066.177,618
9/12/20146.076.226.056.229,434
9/11/20146.086.126.086.085,675
9/10/20146.106.226.046.161,147
9/9/20146.256.256.026.0414,419
9/8/20146.186.186.026.183,109
9/5/20146.196.196.036.144,029
9/4/20146.276.276.026.095,580
9/3/20146.256.256.016.1617,625
9/2/20146.246.246.016.0413,118
8/29/20146.436.456.046.0718,790
8/28/20146.366.506.036.2521,138
8/27/20146.236.456.206.3022,625
8/26/20146.336.486.126.1612,631
8/25/20146.106.486.016.3190,432
8/22/20145.816.055.816.008,339
8/21/20145.946.085.905.904,739
8/20/20145.816.095.806.089,800
8/19/20146.006.015.765.7711,389
8/18/20146.006.135.966.006,481
8/15/20146.006.095.976.0410,073
8/14/20146.016.146.006.0922,724
8/13/20145.876.105.876.015,591
8/12/20145.925.995.755.961,503
8/11/20146.236.235.245.9227,880
8/8/20146.116.495.976.005,764
8/7/20146.226.225.906.106,500
8/6/20146.206.475.986.0512,821
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center