Industrial Services of America, Inc. Historical Stock Prices

IDSA 
$3.8199
*  
0.0129
0.34%
Get IDSA Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading IDSA now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    IDSA Pre-Market
 
 
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: 1 Year, From 01-MAY-2014 TO 01-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.
16:00  3.80  4  3.80  3.8199 1,913
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
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
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
09/18/2014 6.43 6.43 6.1 6.18 30,617
09/17/2014 6.18 6.25 6.11 6.22 5,794
09/16/2014 6.109 6.2 6.096 6.19 6,760
09/15/2014 6.23 6.23 6.06 6.17 7,618
09/12/2014 6.07 6.22 6.05 6.22 9,434
09/11/2014 6.08 6.12 6.08 6.08 5,675
09/10/2014 6.1 6.22 6.04 6.16 1,147
09/09/2014 6.25 6.25 6.02 6.04 14,419
09/08/2014 6.18 6.18 6.02 6.18 3,109
09/05/2014 6.1884 6.1884 6.03 6.14 4,029
09/04/2014 6.27 6.27 6.02 6.09 5,580
09/03/2014 6.25 6.25 6.01 6.16 17,625
09/02/2014 6.24 6.24 6.01 6.04 13,118
08/29/2014 6.43 6.45 6.04 6.07 18,790
08/28/2014 6.36 6.5 6.03 6.25 21,138
08/27/2014 6.225 6.45 6.2 6.3 22,625
08/26/2014 6.33 6.48 6.12 6.1578 12,631
08/25/2014 6.1 6.479 6.01 6.31 90,432
08/22/2014 5.81 6.05 5.81 6 8,339
08/21/2014 5.94 6.08 5.9 5.9 4,739
08/20/2014 5.81 6.089 5.801 6.08 9,800
08/19/2014 6 6.01 5.76 5.774 11,389
08/18/2014 6 6.13 5.96 6 6,481
08/15/2014 6 6.0899 5.97 6.04 10,073
08/14/2014 6.01 6.14 6 6.09 22,724
08/13/2014 5.87 6.1 5.87 6.01 5,591
08/12/2014 5.92 5.99 5.75 5.96 1,503
08/11/2014 6.23 6.23 5.24 5.92 27,880
08/08/2014 6.11 6.49 5.97 6 5,764
08/07/2014 6.22 6.22 5.9 6.1 6,500
08/06/2014 6.2 6.469 5.98 6.05 12,821
08/05/2014 6.14 6.3899 6.081 6.33 4,888
08/04/2014 5.99 6.4999 5.65 6.071 34,362
08/01/2014 5.97 6.15 5.85 6.05 9,573
07/31/2014 6.3 6.46 6 6.1 6,710
07/30/2014 6.69 6.7499 6.08 6.1 25,503
07/29/2014 6.85 6.98 6.73 6.79 21,311
07/28/2014 6.36 6.99 5.9701 6.7299 50,241
07/25/2014 5.72 6.4 5.72 6.25 45,708
07/24/2014 5.86 5.99 5.6196 5.81 5,040
07/23/2014 5.83 5.91 5.527 5.87 12,006
07/22/2014 5.64 5.74 5.6 5.73 8,966
07/21/2014 5.68 5.68 5.466 5.65 4,546
07/18/2014 5.42 5.679 5.42 5.53 10,397
07/17/2014 5.68 5.68 5.4 5.6 7,657
07/16/2014 5.65 5.76 5.3 5.7 7,306
07/15/2014 5.44 5.91 5.4 5.76 34,720
07/14/2014 5.33 5.45 5.18 5.3 10,035
07/11/2014 5.13 5.32 5.101 5.25 5,155
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
*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?