Industrial Services of America (NQ: IDSA)
5.940 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 5.780 5.990 5.740 5.940 4,527 +0.00(+0.00%)
Jan 26, 2015 6.000 6.000 5.740 5.940 7,966 -0.06(-1.00%)
Jan 23, 2015 5.710 6.000 5.710 6.000 1,882 +0.00(+0.00%)
Jan 22, 2015 5.730 6.000 5.700 6.000 5,610 +0.21(+3.63%)
Jan 21, 2015 6.000 6.000 5.700 5.790 3,633 -0.17(-2.85%)
Jan 20, 2015 5.720 5.980 5.609 5.960 13,587 +0.16(+2.76%)
Jan 16, 2015 5.730 5.940 5.683 5.800 7,912 +0.03(+0.52%)
Jan 15, 2015 5.950 5.770 5.770 3,195 -0.22(-3.67%)
Jan 14, 2015 5.800 5.990 5.800 5.990 1,606 +0.24(+4.17%)
Jan 13, 2015 5.750 4,322 -0.17(-2.87%)
Jan 12, 2015 5.630 5.989 5.630 5.920 4,060 +0.03(+0.54%)
Jan 09, 2015 5.610 5.990 5.610 5.888 4,200 +0.29(+5.14%)
Jan 08, 2015 5.670 5.890 5.350 5.600 4,250 -0.07(-1.23%)
Jan 07, 2015 5.440 5.880 5.270 5.670 9,300 +0.13(+2.42%)
Jan 06, 2015 5.330 5.600 5.330 5.536 2,171 -0.21(-3.72%)
Jan 05, 2015 5.260 5.750 5.260 5.750 800 +0.04(+0.70%)
Jan 02, 2015 5.550 5.890 5.370 5.710 2,055 -0.26(-4.35%)
Dec 31, 2014 5.970 5.970 5.970 0 +1.09(+22.34%)
Dec 30, 2014 4.735 4.880 4.719 4.880 3,189 +0.08(+1.67%)
Dec 29, 2014 4.510 4.800 4.510 4.800 11,701 +0.24(+5.26%)
Dec 26, 2014 4.520 4.850 4.510 4.560 9,939 +0.04(+0.88%)
Dec 24, 2014 4.520 4.520 4.520 0 -0.18(-3.81%)
Dec 23, 2014 4.790 4.880 4.210 4.699 37,772 -0.17(-3.51%)
Dec 22, 2014 4.900 4.900 4.750 4.870 19,471 +0.33(+7.18%)
Dec 19, 2014 4.300 4.900 4.270 4.544 12,067 +0.45(+11.09%)
Dec 18, 2014 4.148 4.300 4.000 4.090 24,276 +0.18(+4.60%)
Dec 17, 2014 3.980 4.000 3.800 3.910 5,702 +0.04(+1.03%)
Dec 16, 2014 4.340 4.340 3.820 3.870 9,298 +0.03(+0.78%)
Dec 15, 2014 4.000 4.050 3.810 3.840 41,599 -0.01(-0.26%)
Dec 12, 2014 4.000 4.020 3.850 3.850 50,507 -0.02(-0.52%)
Dec 11, 2014 4.196 4.196 3.860 3.870 17,014 -0.31(-7.42%)
Dec 10, 2014 4.180 4.380 4.140 4.180 12,366 +0.00(+0.00%)
Dec 09, 2014 4.360 4.400 4.160 4.180 15,132 -0.29(-6.49%)
Dec 08, 2014 4.834 4.970 4.350 4.470 37,998 -0.44(-8.96%)
Dec 05, 2014 5.000 5.039 4.820 4.910 6,590 -0.05(-1.01%)
Dec 04, 2014 4.810 5.000 4.810 4.960 6,670 -0.04(-0.80%)
Dec 03, 2014 4.750 5.030 4.750 5.000 12,035 +0.39(+8.46%)
Dec 02, 2014 4.620 4.620 4.440 4.610 14,116 -0.01(-0.22%)
Dec 01, 2014 4.830 4.830 4.460 4.620 19,792 -0.27(-5.52%)
Nov 28, 2014 4.930 4.930 4.864 4.890 3,098 -0.04(-0.81%)
Nov 26, 2014 4.930 4.930 4.930 0 -0.05(-1.00%)
Nov 25, 2014 4.980 4.990 4.940 4.980 1,428 +0.03(+0.67%)
Nov 24, 2014 4.920 4.950 4.920 4.947 1,770 +0.03(+0.54%)
Nov 21, 2014 4.940 5.010 4.820 4.920 4,553 -0.05(-1.01%)
Nov 20, 2014 4.811 5.040 4.800 4.970 4,724 +0.00(+0.00%)
Nov 19, 2014 4.810 5.000 4.600 4.970 8,874 +0.14(+3.01%)
Nov 18, 2014 4.810 4.890 4.810 4.825 4,909 -0.00(-0.10%)
Nov 17, 2014 4.830 4.950 4.810 4.830 4,849 -0.08(-1.63%)
Nov 14, 2014 4.850 4.940 4.800 4.910 4,690 -0.09(-1.80%)
Nov 13, 2014 5.010 5.010 4.860 5.000 2,363 -0.03(-0.60%)
Nov 12, 2014 5.050 5.050 4.860 5.030 5,600 +0.08(+1.62%)
Nov 11, 2014 5.010 5.040 4.930 4.950 7,803 -0.01(-0.20%)
Nov 10, 2014 5.000 5.240 4.720 4.960 22,267 +0.06(+1.22%)
Nov 07, 2014 5.000 5.005 4.790 4.900 14,099 -0.19(-3.73%)
Nov 06, 2014 5.000 5.090 4.721 5.090 13,258 +0.09(+1.80%)
Nov 05, 2014 5.300 5.350 5.000 5.000 6,902 -0.35(-6.54%)
Nov 04, 2014 5.420 5.490 5.350 5.350 2,788 -0.06(-1.11%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here