$3.73 0.00 (%) Industrial Services America Inc - NASDAQ

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDSA historical data

Date Open High Low Close Volume
8/27/20153.443.733.383.738,809
8/26/20153.753.753.353.426,666
8/25/20153.403.503.403.453,894
8/24/20153.533.593.493.495,857
8/21/20153.533.533.533.53177
8/20/20153.523.753.523.686,100
8/19/20153.593.693.583.58302
8/18/20153.753.753.733.753,180
8/17/20153.613.853.523.5812,111
8/14/20153.713.733.713.73224
8/13/20153.883.923.883.894,042
8/12/20153.864.003.864.00661
8/11/20153.933.993.933.951,108
8/10/20153.733.873.713.711,516
8/7/20153.723.723.723.720
8/6/20153.713.813.713.722,702
8/5/20153.733.733.733.73325
8/4/20153.943.943.943.940
8/3/20153.744.003.743.941,718
7/31/20153.803.803.723.721,743
7/30/20153.803.803.803.800
7/29/20153.934.003.773.883,985
7/28/20153.723.923.723.84881
7/27/20153.923.923.923.920
7/24/20153.993.993.923.92407
7/23/20153.843.843.843.84357
7/22/20153.723.843.723.84595
7/21/20153.713.793.713.79793
7/20/20153.823.843.713.792,572
7/17/20153.873.873.873.87522
7/16/20153.913.923.833.893,832
7/15/20153.923.993.913.931,760
7/14/20153.944.053.944.042,616
7/13/20154.044.053.914.051,793
7/10/20154.054.053.984.01918
7/9/20153.954.053.954.053,613
7/8/20154.044.043.913.91455
7/7/20154.044.054.004.053,059
7/6/20153.914.053.834.051,981
7/2/20153.894.053.884.01655
7/1/20154.044.084.044.072,601
6/30/20153.974.153.833.933,877
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
  • Showing 1-100 of 1,258 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!