Industrial Services of America, Inc. Historical Stock Prices

IDSA 
$5.19
*  
0.18
3.59%
Get IDSA Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.01  5.19  5.0099  5.19 4,146
07/10/2014 5.01 5.19 5.0099 5.19 4,146
07/09/2014 5.06 5.23 4.95 5.01 8,258
07/08/2014 5.22 5.22 4.9501 5.11 1,723
07/07/2014 5.08 5.25 5.07 5.25 4,272
07/03/2014 5.05 5.11 5.01 5.01 1,865
07/02/2014 5 5.12 5 5.1 2,714
07/01/2014 5.12 5.12 5.039 5.039 4,880
06/30/2014 5.12 5.12 4.94 4.957 7,210
06/27/2014 4.981 5.24 4.95 5.14 2,481
06/26/2014 4.997 5.31 4.95 5.03 7,117
06/25/2014 5.08 5.25 4.95 5.15 10,003
06/24/2014 5.3599 5.3599 4.95 5.09 17,674
06/23/2014 5.28 5.44 5.26 5.37 16,029
06/20/2014 5.26 5.43 5.26 5.27 6,247
06/19/2014 5.48 5.48 5.26 5.32 11,069
06/18/2014 5.65 5.999 5.56 5.62 23,002
06/17/2014 5.09 6.19 5.03 5.8898 69,418
06/16/2014 4.72 5.0899 4.65 5.08 35,775
06/13/2014 4.92 4.92 4.78 4.91 1,087
06/12/2014 4.87 4.92 4.87 4.92 4,306
06/11/2014 4.8 4.89 4.781 4.781 3,478
06/10/2014 4.9 4.9 4.9 4.9 290
06/09/2014 4.94 4.95 4.77 4.9 6,089
06/06/2014 4.89 4.95 4.81 4.91 9,002
06/05/2014 4.85 4.85 4.85 4.85 500
06/04/2014 4.63 4.86 4.6205 4.86 6,691
06/03/2014 4.72 4.8 4.59 4.8 1,301
06/02/2014 4.55 4.78 4.55 4.73 7,169
05/30/2014 4.6 4.8 4.55 4.75 15,871
05/29/2014 4.72 4.8 4.39 4.55 43,318
05/28/2014 4.63 4.83 4.57 4.61 14,453
05/27/2014 4.6 4.84 4.571 4.61 5,485
05/23/2014 4.76 4.93 4.5901 4.62 18,930
05/22/2014 4.62 4.92 4.61 4.625 7,024
05/21/2014 4.79 4.79 4.79 4.79 00
05/20/2014 4.581 4.846 4.581 4.79 6,051
05/19/2014 4.58 4.65 4.57 4.5801 7,356
05/16/2014 4.78 4.78 4.551 4.57 7,648
05/15/2014 4.78 4.85 4.76 4.77 3,254
05/14/2014 4.79 4.91 4.75 4.8999 2,427
05/13/2014 4.86 4.86 4.75 4.75 3,556
05/12/2014 4.94 4.98 4.85 4.92 6,594
05/09/2014 4.936 4.936 4.811 4.811 1,999
05/08/2014 4.89 5 4.79 4.884 9,523
05/07/2014 4.8 4.8 4.78 4.78 986
05/06/2014 4.876 4.8939 4.781 4.79 3,064
05/05/2014 4.73 4.88 4.73 4.88 419
05/02/2014 4.84 4.87 4.5665 4.78 2,576
05/01/2014 4.67 4.89 4.65 4.775 4,775
04/30/2014 4.87 4.87 4.6 4.68 7,492
04/29/2014 4.85 4.887 4.73 4.8 1,839
04/28/2014 4.89 4.899 4.7 4.71 10,326
04/25/2014 4.65 4.89 4.63 4.79 3,670
04/24/2014 4.75 4.89 4.67 4.8 11,458
04/23/2014 4.62 4.86 4.62 4.79 1,775
04/22/2014 4.9 4.9 4.6601 4.81 5,776
04/21/2014 4.67 4.9 4.65 4.89 14,958
04/17/2014 4.56 4.64 4.56 4.6 692
04/16/2014 4.55 4.73 4.5 4.55 9,661
04/15/2014 4.53 4.57 4.5 4.56 14,608
04/14/2014 4.56 4.63 4.45 4.55 17,720
04/11/2014 4.776 4.779 4.41 4.67 4,709
04/10/2014 4.537 4.77 4.45 4.61 3,615
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?