$0.91 -0.04 (%) Industrial Services America Inc - NASDAQ

Feb. 12, 2016 | 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
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
1/5/20161.361.381.301.3422,844
1/4/20161.301.351.301.322,957
12/31/20151.361.361.271.3117,476
12/30/20151.331.431.241.3013,543
12/29/20151.421.671.381.3923,026
12/28/20151.701.701.341.4217,610
12/24/20151.701.701.681.6813,156
12/23/20151.811.811.691.7110,914
12/22/20151.821.871.751.756,903
12/21/20151.811.891.751.8816,418
12/18/20151.762.061.761.899,844
12/17/20151.861.861.761.854,991
12/16/20151.721.951.721.7911,026
12/15/20151.961.961.811.81605
12/14/20151.901.961.651.9612,757
12/11/20151.911.911.691.758,364
12/10/20151.952.061.861.999,379
12/9/20151.922.001.902.004,424
12/8/20151.902.051.841.9853,115
12/7/20151.992.061.812.0021,596
12/4/20151.941.981.901.917,345
12/3/20151.852.001.801.9014,590
12/2/20151.911.981.851.859,620
12/1/20152.002.061.931.997,197
11/30/20152.102.102.002.084,576
11/27/20152.112.112.112.110
11/25/20152.062.112.042.113,199
11/24/20152.042.092.002.0428,599
11/23/20152.062.181.992.1713,088
11/20/20152.112.111.931.979,851
11/19/20152.022.021.911.9911,943
11/18/20152.002.021.901.904,822
11/17/20152.002.231.982.055,744
11/16/20152.202.201.902.048,043
11/13/20152.452.451.851.9311,262
11/12/20152.002.001.901.997,948
11/11/20152.172.172.002.005,977
11/10/20152.082.082.082.080
11/9/20152.052.172.012.086,300
11/6/20152.172.222.012.166,404
11/5/20152.032.052.032.051,000
11/4/20152.252.252.252.25329
11/3/20152.162.372.062.258,285
11/2/20152.072.221.902.1714,305
10/30/20151.872.101.872.075,295
10/29/20152.002.131.881.8830,643
10/28/20152.202.302.142.2729,887
10/27/20152.152.162.102.106,939
10/26/20152.202.201.902.1539,426
10/23/20151.852.251.842.2015,305
10/22/20152.152.151.752.0727,866
10/21/20152.202.232.102.1221,797
10/20/20152.012.061.851.965,924
10/19/20152.372.501.871.8819,590
10/16/20152.162.462.162.2014,630
10/15/20152.372.452.302.3015,485
10/14/20152.452.622.362.3710,556
10/13/20152.442.472.392.399,409
10/12/20152.322.562.322.53929
10/9/20152.472.472.252.304,170
10/8/20152.512.512.312.318,904
10/7/20152.502.702.192.4514,452
10/6/20152.703.042.192.5572,377
10/5/20153.313.523.253.256,889
10/2/20153.423.503.303.358,767
10/1/20153.443.443.443.44151
9/30/20153.573.573.533.53450
9/29/20153.373.573.373.543,000
9/28/20153.393.473.393.402,254
9/25/20153.473.473.423.433,988
9/24/20153.583.583.473.47590
9/23/20153.503.503.503.501,672
9/22/20153.483.553.473.55628
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center