Historical Stock Prices

IDSA 
$3.74
*  
0.07
1.91%
Get IDSA Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 3.67 3.7499 3.5498 3.74 2,499
05/21/2015 3.67 3.67 3.67 3.67 200
05/20/2015 3.801 3.869 3.53 3.53 4,639
05/19/2015 3.717 3.79 3.628 3.79 2,317
05/18/2015 3.7 3.879 3.53 3.7 6,454
05/15/2015 3.62 3.9112 3.54 3.79 3,197
05/14/2015 3.7499 3.8 3.57 3.57 15,298
05/13/2015 3.9 3.97 3.57 3.8199 43,391
05/12/2015 3.952 3.952 3.952 3.952 329
05/11/2015 3.98 4.03 3.98 4.03 1,722
05/08/2015 3.8468 4.04 3.82 3.83 4,145
05/07/2015 4.0479 4.0479 4.0479 4.0479 00
05/06/2015 4 4.161 3.886 4.0479 6,546
05/05/2015 3.92 4.219 3.92 4 4,111
05/04/2015 3.86 4 3.86 4 11,429
05/01/2015 3.991 4 3.8 3.8199 1,913
04/30/2015 3.807 3.807 3.807 3.807 143
04/29/2015 3.9 3.9 3.89 3.9 300
04/28/2015 3.92 4 3.83 4 9,252
04/27/2015 3.99 4 3.909 3.97 2,666
04/24/2015 4 4 3.85 3.89 2,025
04/23/2015 3.8 3.885 3.61 3.885 9,375
04/22/2015 3.97 4 3.7701 3.8358 4,805
04/21/2015 4.3131 4.3861 4.01 4.02 4,811
04/20/2015 4.035 4.4 4 4.25 13,715
04/17/2015 3.9 4.15 3.36 4.01 50,796
04/16/2015 4.13 4.13 3.92 3.97 12,792
04/15/2015 4.21 4.35 4.21 4.23 4,893
04/14/2015 4.29 4.29 4.21 4.22 1,335
04/13/2015 4.373 4.373 4.36 4.36 427
04/10/2015 4.37 4.384 4.35 4.384 3,047
04/09/2015 4.2841 4.2841 4.2841 4.2841 00
04/08/2015 4.4 4.4 4.2841 4.2841 300
04/07/2015 4.56 4.56 4.56 4.56 00
04/06/2015 4.56 4.56 4.56 4.56 505
04/02/2015 4.63 4.64 4.5 4.59 4,941
04/01/2015 4.64 4.64 4.64 4.64 00
03/31/2015 4.64 4.64 4.64 4.64 00
03/30/2015 4.44 4.64 4.13 4.64 5,727
03/27/2015 4.71 4.75 4.44 4.44 6,431
03/26/2015 4.727 4.73 4.58 4.58 1,314
03/25/2015 4.71 4.71 4.71 4.71 101
03/24/2015 4.65 4.74 4.65 4.74 353
03/23/2015 4.58 4.67 4.56 4.67 1,192
03/20/2015 4.7 4.7 4.6 4.63 3,303
03/19/2015 4.79 4.79 4.65 4.79 2,505
03/18/2015 4.77 4.7799 4.62 4.77 1,912
03/17/2015 4.6 4.754 4.6 4.73 3,264
03/16/2015 4.78 4.78 4.6109 4.77 3,789
03/13/2015 4.69 4.87 4.6 4.62 1,876
03/12/2015 4.67 4.86 4.606 4.74 4,564
03/11/2015 4.55 4.83 4.55 4.57 1,564
03/10/2015 4.85 4.85 4.58 4.59 865
03/09/2015 4.67 4.7 4.64 4.64 5,520
03/06/2015 4.82 4.903 4.71 4.71 1,551
03/05/2015 4.87 4.9499 4.87 4.9499 2,129
03/04/2015 5.03 5.2899 4.73 4.87 10,071
03/03/2015 5.3 5.38 4.62 5.37 10,179
03/02/2015 5.39 5.39 5.39 5.39 117
02/27/2015 5.399 5.399 5.399 5.399 266
02/26/2015 5.371 5.439 5.37 5.398 1,020
02/25/2015 5.5 5.51 5.34 5.37 6,048
02/24/2015 5.53 5.7 5.5 5.59 4,738
02/23/2015 5.7999 5.7999 5.52 5.56 2,718
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?