Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial Svcs Am (NQ: IDSA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 1.270 1.500 1.210 1.290 156,309 -0.04(-3.01%)
May 30, 2017 1.280 1.360 1.190 1.330 104,951 +0.06(+4.72%)
May 26, 2017 1.261 1.500 1.250 1.270 70,817 +0.02(+1.60%)
May 25, 2017 1.300 1.350 1.220 1.250 28,612 -0.09(-6.45%)
May 24, 2017 1.282 1.460 1.210 1.336 128,812 +0.06(+4.39%)
May 23, 2017 1.280 1.380 1.230 1.280 76,345 +0.01(+0.79%)
May 22, 2017 1.300 1.371 1.290 1.270 20,631 +0.02(+1.60%)
May 19, 2017 1.202 1.280 1.202 1.250 16,228 +0.02(+1.63%)
May 18, 2017 1.273 1.280 1.150 1.230 22,079 -0.05(-3.91%)
May 17, 2017 1.300 1.320 1.240 1.280 12,562 -0.05(-3.40%)
May 16, 2017 1.420 1.420 1.240 1.325 56,031 -0.05(-3.98%)
May 15, 2017 1.030 1.570 1.030 1.380 303,314 +0.38(+38.42%)
May 12, 2017 1.030 1.030 0.9600 0.9970 43,032 -0.01(-1.29%)
May 11, 2017 1.010 1.030 0.9900 1.010 9,837 +0.00(+0.00%)
May 10, 2017 1.002 1.030 0.9800 1.010 14,033 -0.02(-1.93%)
May 09, 2017 1.010 1.030 0.9800 1.030 13,929 -0.01(-0.97%)
May 08, 2017 1.040 1.050 0.9700 1.040 8,140 +0.01(+0.97%)
May 05, 2017 1.040 1.081 0.9900 1.030 23,356 -0.05(-4.63%)
May 04, 2017 1.110 1.110 1.025 1.080 27,218 +0.00(+0.00%)
May 03, 2017 1.105 1.110 1.060 1.080 14,493 -0.04(-3.57%)
May 02, 2017 1.140 1.220 1.120 1.120 28,312 -0.07(-5.70%)
May 01, 2017 1.160 1.288 1.089 1.188 53,086 +0.04(+3.28%)
Apr 28, 2017 1.100 1.170 1.060 1.150 21,446 +0.04(+3.60%)
Apr 27, 2017 1.110 1.130 1.110 1.110 7,361 -0.01(-0.89%)
Apr 26, 2017 1.110 1.150 1.110 1.120 18,593 -0.01(-0.88%)
Apr 25, 2017 1.070 1.170 1.060 1.130 36,508 +0.04(+3.67%)
Apr 24, 2017 1.190 1.240 1.060 1.090 45,362 -0.07(-6.03%)
Apr 21, 2017 1.310 1.310 1.160 1.160 54,879 -0.14(-10.77%)
Apr 20, 2017 1.300 1.330 1.300 1.300 3,522 -0.01(-0.76%)
Apr 19, 2017 1.360 1.388 1.300 1.310 35,769 -0.06(-4.38%)
Apr 18, 2017 1.410 1.440 1.370 1.370 9,862 -0.04(-2.84%)
Apr 17, 2017 1.490 1.490 1.387 1.410 22,689 -0.04(-2.76%)
Apr 13, 2017 1.410 1.464 1.260 1.450 37,500 +0.03(+2.11%)
Apr 12, 2017 1.500 1.500 1.360 1.420 18,559 -0.05(-3.40%)
Apr 11, 2017 1.400 1.500 1.370 1.470 10,021 +0.05(+3.52%)
Apr 10, 2017 1.450 1.480 1.400 1.420 9,217 +0.07(+5.19%)
Apr 07, 2017 1.420 1.550 1.340 1.350 37,078 -0.08(-5.59%)
Apr 06, 2017 1.475 1.510 1.430 1.430 6,154 -0.08(-5.30%)
Apr 05, 2017 1.630 1.630 1.250 1.510 59,828 -0.08(-5.03%)
Apr 04, 2017 1.350 1.640 1.350 1.590 42,382 +0.07(+4.61%)
Apr 03, 2017 1.750 1.790 1.490 1.520 88,658 -0.15(-8.74%)
Mar 31, 2017 1.610 1.700 1.600 1.665 20,955 +0.01(+0.33%)
Mar 30, 2017 1.700 1.730 1.560 1.660 34,976 -0.07(-4.05%)
Mar 29, 2017 1.720 1.730 1.675 1.730 4,753 +0.07(+4.22%)
Mar 28, 2017 1.690 1.730 1.660 1.660 12,555 -0.03(-1.78%)
Mar 27, 2017 1.694 1.694 1.690 1.690 513 +0.01(+0.60%)
Mar 24, 2017 1.730 1.750 1.680 1.680 17,274 -0.03(-1.67%)
Mar 23, 2017 1.724 1.780 1.582 1.709 22,084 -0.02(-1.24%)
Mar 22, 2017 1.800 1.840 1.700 1.730 39,832 -0.12(-6.49%)
Mar 21, 2017 1.950 1.970 1.810 1.850 26,752 -0.06(-3.14%)
Mar 20, 2017 1.970 2.000 1.900 1.910 10,419 -0.14(-6.83%)
Mar 17, 2017 1.933 2.200 1.933 2.050 93,128 +0.15(+7.67%)
Mar 16, 2017 1.900 1.970 1.802 1.904 16,396 -0.02(-0.83%)
Mar 15, 2017 1.930 2.000 1.850 1.920 27,244 -0.01(-0.52%)
Mar 14, 2017 2.020 2.020 1.920 1.930 14,034 -0.06(-3.03%)
Mar 13, 2017 1.970 2.050 1.970 1.990 7,811 +0.06(+3.12%)
Mar 10, 2017 1.980 2.000 1.930 1.930 6,434 +0.00(+0.00%)
Mar 09, 2017 1.940 2.000 1.870 1.930 10,128 +0.02(+1.04%)
Mar 08, 2017 1.928 1.940 1.900 1.910 4,866 -0.05(-2.55%)
Mar 07, 2017 1.960 1.960 1.910 1.960 8,408 -0.02(-1.01%)
Mar 06, 2017 2.000 2.110 1.910 1.980 13,317 -0.04(-1.98%)
Mar 03, 2017 2.030 2.120 1.960 2.020 28,260 -0.02(-0.98%)
Mar 02, 2017 2.160 2.160 2.040 2.040 11,236 -0.08(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.