Historical Stock Prices

IDSA 
$6
*  
unch
unch
Get IDSA Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading IDSA now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 6 6 6 6 00
01/29/2015 5.95 6 5.87 6 3,088
01/28/2015 5.89 6 5.8801 6 3,533
01/27/2015 5.78 5.9899 5.74 5.94 4,527
01/26/2015 6 6 5.74 5.94 7,966
01/23/2015 5.71 6 5.71 6 1,882
01/22/2015 5.73 6 5.7 6 5,610
01/21/2015 6 6 5.7 5.79 3,633
01/20/2015 5.72 5.98 5.6086 5.96 13,587
01/16/2015 5.73 5.94 5.6825 5.8 7,912
01/15/2015 5.9 5.95 5.77 5.77 3,195
01/14/2015 5.8 5.99 5.8 5.99 1,606
01/13/2015 5.82 5.98 5.69 5.75 4,322
01/12/2015 5.63 5.989 5.63 5.92 4,060
01/09/2015 5.61 5.99 5.61 5.888 4,200
01/08/2015 5.67 5.8899 5.35 5.6 4,250
01/07/2015 5.44 5.88 5.27 5.67 9,300
01/06/2015 5.33 5.6 5.33 5.536 2,171
01/05/2015 5.2601 5.75 5.2601 5.75 800
01/02/2015 5.55 5.89 5.37 5.7101 2,055
12/31/2014 4.87 5.97 4.7575 5.97 17,247
12/30/2014 4.7352 4.88 4.7189 4.88 3,189
12/29/2014 4.51 4.8 4.51 4.8 11,701
12/26/2014 4.52 4.8499 4.51 4.56 9,939
12/24/2014 4.67 4.67 4.51 4.52 4,225
12/23/2014 4.79 4.88 4.21 4.699 37,772
12/22/2014 4.9 4.9 4.75 4.87 19,471
12/19/2014 4.3 4.9 4.27 4.5436 12,067
12/18/2014 4.148 4.3 4 4.09 24,276
12/17/2014 3.98 4 3.8 3.91 5,702
12/16/2014 4.3399 4.3399 3.82 3.87 9,298
12/15/2014 4 4.05 3.81 3.84 41,599
12/12/2014 4 4.02 3.85 3.85 50,507
12/11/2014 4.1957 4.1957 3.86 3.87 17,014
12/10/2014 4.18 4.38 4.14 4.18 12,366
12/09/2014 4.36 4.4 4.16 4.18 15,132
12/08/2014 4.834 4.97 4.35 4.47 37,998
12/05/2014 5 5.039 4.82 4.91 6,590
12/04/2014 4.8101 5 4.8101 4.96 6,670
12/03/2014 4.75 5.03 4.75 5 12,035
12/02/2014 4.62 4.62 4.44 4.61 14,116
12/01/2014 4.83 4.83 4.46 4.62 19,792
11/28/2014 4.93 4.93 4.864 4.89 3,098
11/26/2014 4.95 5 4.92 4.93 3,765
11/25/2014 4.98 4.99 4.94 4.98 1,428
11/24/2014 4.92 4.95 4.92 4.9468 1,770
11/21/2014 4.94 5.01 4.82 4.92 4,553
11/20/2014 4.811 5.04 4.8 4.97 4,724
11/19/2014 4.81 5 4.6 4.97 8,874
11/18/2014 4.81 4.89 4.81 4.825 4,909
11/17/2014 4.83 4.95 4.81 4.83 4,849
11/14/2014 4.85 4.94 4.8001 4.91 4,690
11/13/2014 5.01 5.01 4.86 5 2,363
11/12/2014 5.0499 5.0499 4.86 5.03 5,600
11/11/2014 5.01 5.0399 4.93 4.95 7,803
11/10/2014 5 5.24 4.72 4.96 22,267
11/07/2014 5 5.005 4.79 4.9 14,099
11/06/2014 5 5.09 4.721 5.09 13,258
11/05/2014 5.3 5.3499 5 5 6,902
11/04/2014 5.42 5.49 5.35 5.35 2,788
11/03/2014 5.37 5.58 5.35 5.4099 21,902
10/31/2014 5.4 5.5 5.32 5.5 9,582
10/30/2014 5.59 5.59 5.47 5.47 15,807
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?