$1.55 -0.10 (%) Industrial Services America Inc - NASDAQ

Sep. 28, 2016 | 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
9/27/20161.791.841.651.6523,297
9/26/20161.751.881.681.7370,596
9/23/20161.741.751.691.738,189
9/22/20161.911.911.701.7024,085
9/21/20161.801.921.611.7157,076
9/20/20161.841.951.701.7439,453
9/19/20161.611.941.611.8519,308
9/16/20161.701.741.661.7026,767
9/15/20161.631.741.551.7137,425
9/14/20161.591.631.531.6339,320
9/13/20161.591.591.591.59230
9/12/20161.711.711.711.71139
9/9/20161.711.711.711.710
9/8/20161.711.711.711.71721
9/7/20161.721.731.701.711,413
9/6/20161.761.761.551.611,691
9/2/20161.661.661.661.660
9/1/20161.661.661.661.66428
8/31/20161.671.751.601.709,833
8/30/20161.821.831.651.707,872
8/29/20161.851.951.801.815,550
8/26/20161.751.951.751.855,593
8/25/20161.921.921.861.863,433
8/24/20161.691.971.691.8919,934
8/23/20161.741.741.711.71641
8/22/20161.721.721.621.7122,800
8/19/20161.771.771.771.770
8/18/20161.721.781.721.7711,645
8/17/20161.721.721.721.7229
8/16/20161.731.801.721.7225,304
8/15/20161.771.821.721.721,300
8/12/20161.801.841.711.714,800
8/11/20161.731.841.731.842,502
8/10/20161.631.851.631.735,831
8/9/20161.781.781.781.7814
8/8/20161.871.871.661.787,796
8/5/20161.881.961.861.884,201
8/4/20161.911.931.851.913,992
8/3/20161.742.301.741.95107,161
8/2/20161.661.771.571.754,064
8/1/20161.751.751.581.6310,015
7/29/20161.462.251.321.72222,762
7/28/20161.491.551.491.5325,663
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center