$4.25 +0.24 (%) Industrial Services America Inc - NASDAQ

Apr. 20, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDSA historical data

Date Open High Low Close Volume
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
4/7/20154.564.564.564.5675
4/6/20154.564.564.564.56505
4/2/20154.634.644.504.594,941
4/1/20154.644.644.644.644
3/31/20154.644.644.644.640
3/30/20154.444.644.134.645,727
3/27/20154.714.754.444.446,431
3/26/20154.734.734.584.581,314
3/25/20154.714.714.714.71101
3/24/20154.654.744.654.74353
3/23/20154.584.674.564.671,192
3/20/20154.704.704.604.633,303
3/19/20154.794.794.654.792,505
3/18/20154.774.784.624.771,912
3/17/20154.604.754.604.733,264
3/16/20154.784.784.614.773,789
3/13/20154.694.874.604.621,876
3/12/20154.674.864.614.744,564
3/11/20154.554.834.554.571,564
3/10/20154.854.854.584.59865
3/9/20154.674.704.644.645,520
3/6/20154.824.904.714.711,551
3/5/20154.874.954.874.952,129
3/4/20155.035.294.734.8710,071
3/3/20155.305.384.625.3710,179
3/2/20155.395.395.395.39117
2/27/20155.405.405.405.40266
2/26/20155.375.445.375.401,020
2/25/20155.505.515.345.376,048
2/24/20155.535.705.505.594,738
2/23/20155.805.805.525.562,718
2/20/20155.515.755.515.75801
2/19/20155.555.795.505.701,970
2/18/20155.575.605.505.543,098
2/17/20155.795.795.515.564,990
2/13/20155.855.855.805.825,844
2/12/20155.945.955.815.904,215
2/11/20155.855.985.815.983,050
2/10/20155.715.975.575.8615,063
2/9/20155.795.955.605.754,219
2/6/20155.865.925.865.92700
2/5/20155.785.985.775.914,628
2/4/20155.876.005.795.865,273
2/3/20155.816.005.816.003,706
2/2/20155.996.005.895.951,956
1/30/20156.006.006.006.000
1/29/20155.956.005.876.003,088
1/28/20155.896.005.886.003,533
1/27/20155.785.995.745.944,527
1/26/20156.006.005.745.947,966
1/23/20155.716.005.716.001,882
1/22/20155.736.005.706.005,610
1/21/20156.006.005.705.793,633
1/20/20155.725.985.615.9613,587
1/16/20155.735.945.685.807,912
1/15/20155.905.955.775.773,195
1/14/20155.805.995.805.991,606
1/13/20155.825.985.695.754,322
1/12/20155.635.995.635.924,060
1/9/20155.615.995.615.894,200
1/8/20155.675.895.355.604,250
1/7/20155.445.885.275.679,300
1/6/20155.335.605.335.542,171
1/5/20155.265.755.265.75800
1/2/20155.555.895.375.712,055
12/31/20144.875.974.765.9717,247
12/30/20144.744.884.724.883,189
12/29/20144.514.804.514.8011,701
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center