Industrial Services of America, Inc. Historical Stock Prices

IDSA 
$5.398
*  
0.028
0.52%
Get IDSA Alerts
*Delayed - data as of Feb. 26, 2015  -  Find a broker to begin trading IDSA now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    IDSA After Hours
 
 
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 25-NOV-2014 TO 25-FEB-2015

Date Open High Low Close / Last Volume
16:00  5.37  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
02/20/2015 5.5101 5.7499 5.5101 5.7499 801
02/19/2015 5.55 5.79 5.5 5.7 1,970
02/18/2015 5.57 5.6 5.5 5.54 3,098
02/17/2015 5.79 5.79 5.51 5.56 4,990
02/13/2015 5.85 5.85 5.8 5.82 5,844
02/12/2015 5.942 5.95 5.814 5.8995 4,215
02/11/2015 5.847 5.98 5.81 5.98 3,050
02/10/2015 5.71 5.97 5.57 5.86 15,063
02/09/2015 5.79 5.95 5.6 5.75 4,219
02/06/2015 5.86 5.918 5.86 5.918 700
02/05/2015 5.78 5.977 5.77 5.91 4,628
02/04/2015 5.87 6 5.7928 5.86 5,273
02/03/2015 5.81 6 5.81 6 3,706
02/02/2015 5.99 6 5.89 5.95 1,956
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
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?