Industrial Services of America (NQ: IDSA)
3.667 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 3.600 3.667 3.600 3.667 2,096 -0.00(-0.08%)
May 26, 2015 3.670 3.670 3.670 0 -0.07(-1.87%)
May 22, 2015 3.740 3.740 3.740 0 +0.07(+1.91%)
May 21, 2015 3.670 3.670 3.670 3.670 200 +0.14(+3.97%)
May 20, 2015 3.801 3.869 3.530 3.530 4,639 -0.26(-6.86%)
May 19, 2015 3.717 3.790 3.628 3.790 2,317 +0.09(+2.43%)
May 18, 2015 3.700 3.879 3.530 3.700 6,454 -0.09(-2.37%)
May 15, 2015 3.620 3.911 3.540 3.790 3,197 +0.22(+6.16%)
May 14, 2015 3.750 3.800 3.570 3.570 15,298 -0.25(-6.54%)
May 13, 2015 3.900 3.970 3.570 3.820 43,391 -0.13(-3.34%)
May 12, 2015 3.952 3.952 3.952 3.952 329 -0.08(-1.94%)
May 11, 2015 3.980 4.030 3.980 4.030 1,722 +0.20(+5.22%)
May 08, 2015 3.847 4.040 3.820 3.830 4,145 -0.22(-5.38%)
May 06, 2015 4.048 4.048 4.048 11 +0.05(+1.20%)
May 05, 2015 3.920 4.219 3.920 4.000 4,111 +0.00(+0.00%)
May 04, 2015 3.860 4.000 3.860 4.000 11,429 +0.18(+4.71%)
May 01, 2015 3.991 4.000 3.800 3.820 1,913 +0.01(+0.34%)
Apr 30, 2015 3.807 3.807 3.807 3.807 143 -0.09(-2.38%)
Apr 29, 2015 3.900 3.900 3.890 3.900 300 -0.10(-2.50%)
Apr 28, 2015 3.920 4.000 3.830 4.000 9,252 +0.03(+0.76%)
Apr 27, 2015 3.990 4.000 3.909 3.970 2,666 +0.08(+2.06%)
Apr 24, 2015 4.000 4.000 3.850 3.890 2,025 +0.01(+0.13%)
Apr 23, 2015 3.800 3.885 3.610 3.885 9,375 +0.05(+1.28%)
Apr 22, 2015 3.970 4.000 3.770 3.836 4,805 -0.18(-4.58%)
Apr 21, 2015 4.313 4.386 4.010 4.020 4,811 -0.23(-5.41%)
Apr 20, 2015 4.035 4.400 4.000 4.250 13,715 +0.24(+5.99%)
Apr 17, 2015 3.900 4.150 3.360 4.010 50,796 +0.04(+1.01%)
Apr 16, 2015 4.130 4.130 3.920 3.970 12,792 -0.26(-6.15%)
Apr 15, 2015 4.210 4.350 4.210 4.230 4,893 +0.01(+0.24%)
Apr 14, 2015 4.290 4.290 4.210 4.220 1,335 -0.14(-3.21%)
Apr 13, 2015 4.373 4.373 4.360 4.360 427 -0.02(-0.55%)
Apr 10, 2015 4.370 4.384 4.350 4.384 3,047 +0.10(+2.33%)
Apr 08, 2015 4.284 4.284 4.284 0 -0.28(-6.05%)
Apr 06, 2015 4.560 4.560 4.560 75 -0.03(-0.65%)
Apr 02, 2015 4.590 4.590 4.590 0 -0.05(-1.08%)
Mar 30, 2015 4.640 4.640 4.640 4 +0.20(+4.50%)
Mar 27, 2015 4.710 4.750 4.440 4.440 6,431 -0.14(-3.06%)
Mar 26, 2015 4.727 4.730 4.580 4.580 1,314 -0.13(-2.76%)
Mar 25, 2015 4.710 4.710 4.710 4.710 101 -0.03(-0.63%)
Mar 24, 2015 4.650 4.740 4.650 4.740 353 +0.07(+1.50%)
Mar 23, 2015 4.580 4.670 4.560 4.670 1,192 +0.04(+0.86%)
Mar 20, 2015 4.700 4.700 4.600 4.630 3,303 -0.16(-3.34%)
Mar 19, 2015 4.790 4.790 4.650 4.790 2,505 +0.02(+0.42%)
Mar 18, 2015 4.770 4.780 4.620 4.770 1,912 +0.04(+0.85%)
Mar 17, 2015 4.600 4.754 4.600 4.730 3,264 -0.04(-0.84%)
Mar 16, 2015 4.780 4.780 4.611 4.770 3,789 +0.15(+3.25%)
Mar 13, 2015 4.690 4.870 4.600 4.620 1,876 -0.12(-2.53%)
Mar 12, 2015 4.670 4.860 4.606 4.740 4,564 +0.17(+3.72%)
Mar 11, 2015 4.550 4.830 4.550 4.570 1,564 -0.02(-0.44%)
Mar 10, 2015 4.850 4.850 4.580 4.590 865 -0.05(-1.08%)
Mar 09, 2015 4.670 4.700 4.640 4.640 5,520 -0.07(-1.49%)
Mar 06, 2015 4.820 4.903 4.710 4.710 1,551 -0.24(-4.85%)
Mar 05, 2015 4.870 4.950 4.870 4.950 2,129 +0.08(+1.64%)
Mar 04, 2015 5.030 5.290 4.730 4.870 10,071 -0.50(-9.31%)
Mar 03, 2015 5.380 5.370 10,179 -0.02(-0.37%)
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