Quantcast

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

IDSA 
$1.83
*  
0.14
8.28%
Get IDSA Alerts
*Delayed - data as of Nov. 16, 2018 14:02 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-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.
14:02 1.83 1.83 1.83 1.83 559
11/15/2018 1.61 1.7087 1.6 1.69 7,853
11/14/2018 1.5852 1.7379 1.5852 1.63 10,322
11/13/2018 1.9 1.9 1.53 1.58 35,462
11/12/2018 2.03 2.03 2.01 2.01 588
11/09/2018 2.0899 2.1163 1.9358 2.0401 10,023
11/08/2018 2.1396 2.1396 2.1139 2.1139 3,033
11/07/2018 2.12 2.12 2 2.0897 30,377
11/06/2018 2.111 2.12 2.106 2.106 6,766
11/05/2018 2.15 2.17 2.1 2.1 2,953
11/02/2018 2.07 2.12 2.05 2.05 4,295
11/01/2018 2.05 2.059 2.05 2.059 421
10/31/2018 2.025 2.04 2 2.03 1,830
10/30/2018 2.07 2.07 1.96 2.02 6,614
10/29/2018 2.04 2.17 2.01 2.025 17,422
10/26/2018 2.01 2.01 2.01 2.01 551
10/25/2018 2.03 2.04 2.01 2.01 7,381
10/24/2018 2.03 2.05 2.02 2.02 3,672
10/23/2018 2.04 2.11 2.0324 2.06 6,739
10/22/2018 2.1199 2.17 2.05 2.05 39,016
10/19/2018 2.1248 2.126 2.08 2.0868 21,075
10/18/2018 2.08 2.1 2.08 2.09 7,419
10/17/2018 2.09 2.139 2.08 2.09 6,115
10/16/2018 2.11 2.14 2.09 2.09 4,367
10/15/2018 2.0938 2.1693 2.0501 2.11 3,928
10/12/2018 2.12 2.18 2.0599 2.12 14,665
10/11/2018 2.06 2.15 1.93 2.15 12,960
10/10/2018 2.171 2.19 2.15 2.16 8,669
10/09/2018 2.198 2.24 2.16 2.16 4,519
10/08/2018 2.209 2.21 2.16 2.21 9,752
10/05/2018 2.1844 2.23 2.1844 2.2292 5,292
10/04/2018 2.25 2.25 2.151 2.2289 3,941
10/03/2018 2.24 2.24 2.16 2.23 9,484
10/02/2018 2.3353 2.3353 2.26 2.26 7,917
10/01/2018 2.26 2.301 2.26 2.2603 3,395
09/28/2018 2.3181 2.3181 2.25 2.25 2,843
09/27/2018 2.29 2.3454 2.29 2.3 843
09/26/2018 2.22 2.36 2.16 2.31 23,110
09/25/2018 2.33 2.34 2.2205 2.25 17,483
09/24/2018 2.35 2.35 2.27 2.34 3,934
09/21/2018 2.32 2.35 2.29 2.35 5,761
09/20/2018 2.34 2.36 2.2824 2.31 14,725
09/19/2018 2.35 2.3693 2.3 2.31 4,325
09/18/2018 2.31 2.35 2.2672 2.3 8,185
09/17/2018 2.25 2.36 2.25 2.3 2,407
09/14/2018 2.26 2.42 2.26 2.26 12,143
09/13/2018 2.334 2.44 2.261 2.28 25,102
09/12/2018 2.25 2.45 2.2201 2.28 51,715
09/11/2018 2.25 2.3 2.25 2.25 5,836
09/10/2018 2.33 2.3429 2.24 2.26 12,864
09/07/2018 2.33 2.36 2.21 2.35 17,043
09/06/2018 2.38 2.38 2.2856 2.38 21,158
09/05/2018 2.23 2.38 2.212 2.38 16,436
09/04/2018 2.3 2.3 2.25 2.25 14,034
08/31/2018 2.38 2.4391 2.25 2.315 18,782
08/30/2018 2.33 2.483 2.33 2.35 45,240
08/29/2018 2.24 2.399 2.24 2.35 44,373
08/28/2018 2.211 2.25 2.211 2.25 1,639
08/27/2018 2.22 2.25 2.2 2.2 3,324
08/24/2018 2.22 2.29 2.22 2.25 2,873
08/23/2018 2.23 2.29 2.22 2.29 1,861
08/22/2018 2.2982 2.2982 2.15 2.24 8,061
08/21/2018 2.18 2.29 2.18 2.29 7,678
08/20/2018 2.22 2.22 2.15 2.22 13,156
08/17/2018 2.22 2.29 2.22 2.22 3,133
08/16/2018 2.15 2.2923 2.15 2.24 7,039
08/15/2018 2.211 2.2844 2.1316 2.26 29,675
*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