Industrial Services of America (NQ: IDSA)
3.617 USD  +0.177 (+5.14%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.500 3.649 3.500 3.617 2,180 +0.18(+5.14%)
Aug 28, 2015 3.460 3.750 3.440 3.440 3,144 -0.29(-7.77%)
Aug 27, 2015 3.440 3.730 3.380 3.730 8,809 +0.31(+9.06%)
Aug 26, 2015 3.750 3.750 3.350 3.420 6,666 -0.03(-0.87%)
Aug 25, 2015 3.400 3.499 3.400 3.450 3,894 -0.04(-1.15%)
Aug 24, 2015 3.590 3.490 3.490 5,857 -0.04(-1.13%)
Aug 21, 2015 3.530 3.530 3.530 3.530 177 -0.15(-4.08%)
Aug 20, 2015 3.520 3.750 3.520 3.680 6,100 +0.10(+2.71%)
Aug 19, 2015 3.590 3.690 3.583 3.583 302 -0.17(-4.45%)
Aug 18, 2015 3.750 3.750 3.730 3.750 3,180 +0.18(+4.91%)
Aug 17, 2015 3.610 3.850 3.520 3.575 12,111 -0.16(-4.17%)
Aug 14, 2015 3.710 3.730 3.710 3.730 224 -0.16(-4.11%)
Aug 13, 2015 3.880 3.920 3.880 3.890 4,042 -0.11(-2.75%)
Aug 12, 2015 3.858 4.000 3.858 4.000 661 +0.05(+1.27%)
Aug 11, 2015 3.930 3.990 3.930 3.950 1,108 +0.24(+6.47%)
Aug 10, 2015 3.730 3.870 3.710 3.710 1,516 -0.01(-0.27%)
Aug 06, 2015 3.720 3.720 3.720 70 -0.01(-0.27%)
Aug 05, 2015 3.730 3.730 3.730 3.730 325 -0.21(-5.36%)
Aug 03, 2015 3.941 3.941 3.941 8 +0.22(+5.94%)
Jul 31, 2015 3.800 3.800 3.720 3.720 1,743 -0.08(-1.98%)
Jul 30, 2015 3.795 3.795 3.795 3.795 200 -0.08(-2.19%)
Jul 29, 2015 3.930 4.000 3.770 3.880 3,985 +0.04(+1.04%)
Jul 28, 2015 3.720 3.920 3.720 3.840 881 -0.08(-2.04%)
Jul 24, 2015 3.920 3.920 3.920 0 +0.08(+2.08%)
Jul 23, 2015 3.840 3.840 3.840 3.840 357 +0.00(+0.00%)
Jul 22, 2015 3.720 3.840 3.720 3.840 595 +0.05(+1.32%)
Jul 21, 2015 3.710 3.790 3.710 3.790 793 +0.00(+0.00%)
Jul 20, 2015 3.820 3.840 3.730 3.790 2,572 -0.08(-2.07%)
Jul 17, 2015 3.870 3.870 3.870 3.870 522 -0.02(-0.51%)
Jul 16, 2015 3.910 3.923 3.830 3.890 3,832 -0.04(-1.02%)
Jul 15, 2015 3.920 3.990 3.910 3.930 1,760 -0.10(-2.60%)
Jul 14, 2015 3.944 4.050 3.944 4.035 2,616 -0.01(-0.37%)
Jul 13, 2015 4.040 4.050 3.910 4.050 1,793 +0.04(+1.00%)
Jul 10, 2015 4.050 4.050 3.980 4.010 918 -0.04(-0.99%)
Jul 09, 2015 3.950 4.050 3.950 4.050 3,613 +0.14(+3.58%)
Jul 08, 2015 4.040 4.040 3.910 3.910 455 -0.14(-3.46%)
Jul 07, 2015 4.040 4.050 4.000 4.050 3,059 +0.00(+0.00%)
Jul 06, 2015 3.910 4.050 3.830 4.050 1,981 +0.04(+1.00%)
Jul 02, 2015 4.010 4.010 4.010 0 -0.06(-1.47%)
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