Historical Stock Prices

IDSA 
$4.5436
*  
0.4536
11.09%
Get IDSA Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
10/29/2014 5.75 5.75 5.59 5.6 15,203
10/28/2014 5.82 5.85 5.692 5.692 2,203
10/27/2014 5.59 5.8899 5.59 5.87 1,270
10/24/2014 5.77 5.89 5.59 5.59 5,943
10/23/2014 5.68 5.87 5.68 5.87 4,285
10/22/2014 5.694 5.74 5.6869 5.7 2,339
10/21/2014 5.749 5.75 5.69 5.7 3,883
10/20/2014 5.7 5.74 5.65 5.68 4,990
10/17/2014 5.2828 5.81 5.2828 5.795 6,584
10/16/2014 5.43 5.7399 5.43 5.6425 5,331
10/15/2014 5.5 5.86 5.3 5.4 7,438
10/14/2014 5.49 5.92 5.49 5.59 2,778
10/13/2014 5.531 5.98 5.45 5.53 8,022
10/10/2014 5.57 5.94 5.3 5.54 46,550
10/09/2014 5.57 5.79 5.57 5.6197 5,016
10/08/2014 5.57 5.72 5.57 5.59 22,715
10/07/2014 5.6 5.66 5.55 5.57 5,486
10/06/2014 5.95 6.08 5.62 5.64 10,073
10/03/2014 5.96 6.1 5.96 6.04 1,077
10/02/2014 5.98 5.9999 5.96 5.99 2,190
10/01/2014 5.98 6.1 5.97 5.97 4,804
09/30/2014 6.02 6.1 5.96 5.96 6,394
09/29/2014 5.96 6.13 5.96 6.07 2,000
09/26/2014 6 6.08 5.951 6.07 4,000
09/25/2014 6.01 6.036 5.82 6 25,593
09/24/2014 6.06 6.14 5.95 6.01 20,104
09/23/2014 6.01 6.1 6.01 6.1 9,066
09/22/2014 6.11 6.18 6.01 6.02 3,710
09/19/2014 6.26 6.28 6.01 6.01 11,608
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?