Quantcast

Industrial Services of America, Inc. Common Stock Historical Stock Prices

IDSA 
$1.99
*  
0.02
1.02%
Get IDSA Alerts
*Delayed - data as of Jun. 25, 2018 9:55 ET  -  Find a broker to begin trading IDSA now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
View:    IDSA Real Time
 
 
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-MAR-2018 TO 22-JUN-2018

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.
9:55 1.98 1.99 1.99 1.99 184
06/22/2018 2.04 2.04 1.96 1.97 2,705
06/21/2018 1.94 1.94 1.8914 1.94 5,529
06/20/2018 1.86 1.886 1.86 1.886 1,749
06/19/2018 1.89 1.9 1.868 1.88 5,571
06/18/2018 1.9 1.92 1.86 1.91 14,001
06/15/2018 1.97 1.97 1.8845 1.93 10,155
06/14/2018 1.9597 1.9745 1.9058 1.9745 18,815
06/13/2018 2.0101 2.0101 1.96 2 10,046
06/12/2018 2.1058 2.1058 1.99 2 37,551
06/11/2018 2.13 2.13 2.09 2.11 7,921
06/08/2018 2.13 2.15 2.1 2.13 12,741
06/07/2018 2.11 2.16 2.11 2.15 1,460
06/06/2018 2.1 2.2 2.0901 2.1 29,616
06/05/2018 2.193 2.2 2.08 2.08 18,545
06/04/2018 2.142 2.17 2.14 2.14 4,812
06/01/2018 2.12 2.1948 2.071 2.15 18,530
05/31/2018 2.05 2.18 2.04 2.13 52,022
05/30/2018 2 2.11 2 2.03 4,349
05/29/2018 2.05 2.05 2 2 8,129
05/25/2018 2.03 2.0794 2.03 2.07 7,257
05/24/2018 2.19 2.19 2.0601 2.1084 19,865
05/23/2018 2.07 2.15 2.05 2.1499 36,064
05/22/2018 2.03 2.127 1.985 2 19,588
05/21/2018 2.11 2.131 2.03 2.0351 20,727
05/18/2018 2.13 2.1473 2.1092 2.12 4,072
05/17/2018 2.23 2.24 2.09 2.1 22,675
05/16/2018 2.14 2.2988 2.14 2.22 10,999
05/15/2018 2.22 2.27 2.13 2.16 11,063
05/14/2018 2.29 2.3745 2.2 2.2 7,092
05/11/2018 2.42 2.42 2.17 2.23 23,392
05/10/2018 2.15 2.2445 2.15 2.21 10,828
05/09/2018 2.2499 2.2656 2.17 2.17 8,536
05/08/2018 2.12 2.2848 2.12 2.21 5,579
05/07/2018 2.14 2.32 2.0925 2.1449 20,892
05/04/2018 2.11 2.15 2.0458 2.14 13,903
05/03/2018 2.11 2.15 2.061 2.1 8,715
05/02/2018 2.06 2.19 2 2.07 10,607
05/01/2018 2.2328 2.2328 2.05 2.07 35,278
04/30/2018 2.243 2.28 2.21 2.23 3,287
04/27/2018 2.1247 2.21 2.1247 2.2 5,737
04/26/2018 2.14 2.342 2.14 2.2 11,629
04/25/2018 2.1293 2.17 2.0901 2.17 17,689
04/24/2018 2.161 2.2 2.1447 2.1447 6,163
04/23/2018 2.25 2.25 2.16 2.2 19,836
04/20/2018 2.27 2.31 2.1416 2.23 16,804
04/19/2018 2.1 2.3041 2.0324 2.29 10,085
04/18/2018 2.089 2.16 2.06 2.09 15,206
04/17/2018 2.13 2.159 2.021 2.1101 16,814
04/16/2018 2.19 2.2 2.1448 2.17 3,994
04/13/2018 2.15 2.1608 2.15 2.1608 827
04/12/2018 2.14 2.16 2.13 2.16 2,202
04/11/2018 2.15 2.16 2.11 2.11 3,616
04/10/2018 2.14 2.21 1.95 2.14 16,248
04/09/2018 2.29 2.29 2.1444 2.15 21,438
04/06/2018 2.339 2.339 2.261 2.265 17,065
04/05/2018 2.38 2.4 2.3386 2.3386 9,239
04/04/2018 2.44 2.518 2.35 2.36 22,612
04/03/2018 2.45 2.45 2.42 2.42 3,933
04/02/2018 2.48 2.51 2.4201 2.4249 7,962
03/29/2018 2.65 2.65 2.4865 2.4865 20,925
03/28/2018 2.5 2.5 2.2899 2.46 7,841
03/27/2018 2.55 2.55 2.3698 2.45 18,083
03/26/2018 2.7 2.7 2.23 2.37 43,128
03/23/2018 2.47 2.5841 2.24 2.49 11,857
03/22/2018 2.4 2.6 2.184 2.36 6,204
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for IDSA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio