U.S. Markets open in 2 hrs 2 mins

Industrial Services of America, Inc. (IDSA)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.28+0.01 (+0.79%)
At close: 4:00PM EDT
People also watch
ESMCIKNXCTIBARCITORM
DateOpenHighLowCloseAdj Close*Volume
May 23, 20171.281.381.231.281.2876,300
May 22, 20171.301.371.251.271.2720,600
May 19, 20171.201.281.201.251.2516,200
May 18, 20171.271.281.151.231.2322,100
May 17, 20171.301.321.241.281.2812,600
May 16, 20171.421.421.241.331.3356,000
May 15, 20171.031.571.031.381.38303,300
May 12, 20171.031.030.961.001.0043,000
May 11, 20171.011.030.991.011.019,800
May 10, 20171.001.030.981.011.0114,000
May 09, 20171.011.030.981.031.0313,900
May 08, 20171.041.050.971.041.048,100
May 05, 20171.041.080.991.031.0323,400
May 04, 20171.111.111.031.081.0827,200
May 03, 20171.111.111.061.081.0814,500
May 02, 20171.141.221.121.121.1228,300
May 01, 20171.161.291.091.191.1953,100
Apr 28, 20171.101.171.061.151.1521,400
Apr 27, 20171.111.131.111.111.117,400
Apr 26, 20171.111.151.111.121.1218,600
Apr 25, 20171.071.171.061.131.1336,500
Apr 24, 20171.191.241.061.091.0945,400
Apr 21, 20171.311.311.161.161.1654,900
Apr 20, 20171.301.331.301.301.303,500
Apr 19, 20171.361.391.301.311.3135,800
Apr 18, 20171.411.441.371.371.379,900
Apr 17, 20171.491.491.391.411.4122,700
Apr 13, 20171.411.461.261.451.4537,500
Apr 12, 20171.501.501.361.421.4218,600
Apr 11, 20171.401.501.371.471.4710,000
Apr 10, 20171.451.481.401.421.429,200
Apr 07, 20171.421.551.341.351.3537,100
Apr 06, 20171.471.511.431.431.436,200
Apr 05, 20171.631.631.251.511.5159,800
Apr 04, 20171.351.641.351.591.5942,400
Apr 03, 20171.751.791.491.521.5288,700
Mar 31, 20171.611.701.601.671.6720,700
Mar 30, 20171.701.731.561.661.6635,000
Mar 29, 20171.721.731.681.731.734,800
Mar 28, 20171.691.731.661.661.6612,600
Mar 27, 20171.691.691.691.691.69500
Mar 24, 20171.731.751.681.681.6817,300
Mar 23, 20171.721.781.581.711.7122,100
Mar 22, 20171.801.841.701.731.7339,800
Mar 21, 20171.951.971.811.851.8526,800
Mar 20, 20171.972.001.901.911.9110,400
Mar 17, 20171.932.201.932.052.0593,100
Mar 16, 20171.901.971.801.901.9016,400
Mar 15, 20171.932.001.851.921.9227,200
Mar 14, 20172.022.021.921.931.9314,000
Mar 13, 20171.972.051.971.991.997,800
Mar 10, 20171.982.001.931.931.936,400
Mar 09, 20171.942.001.871.931.9310,100
Mar 08, 20171.931.941.901.911.914,900
Mar 07, 20171.961.961.911.961.968,400
Mar 06, 20172.002.111.911.981.9813,300
Mar 03, 20172.032.121.962.022.0228,300
Mar 02, 20172.162.162.042.042.0411,200
Mar 01, 20172.132.262.102.122.1254,100
Feb 28, 20172.102.132.072.082.0816,600
Feb 27, 20172.172.172.102.152.154,600
Feb 24, 20172.142.222.072.122.1210,000
Feb 23, 20172.232.232.072.152.1527,900
Feb 22, 20172.302.302.202.212.2131,600
Feb 21, 20172.392.402.142.282.2829,900
Feb 17, 20172.422.442.362.382.387,100
Feb 16, 20172.382.462.302.422.4244,100
Feb 15, 20172.392.402.322.392.3911,800
Feb 14, 20172.382.402.302.392.3937,900
Feb 13, 20172.402.602.362.422.42500,600
Feb 10, 20172.362.392.322.332.3313,100
Feb 09, 20172.392.402.312.372.3723,300
Feb 08, 20172.382.382.372.372.37500
Feb 07, 20172.402.402.262.342.3462,000
Feb 06, 20172.262.402.262.392.3912,200
Feb 03, 20172.242.342.172.312.3120,100
Feb 02, 20172.242.242.182.212.214,400
Feb 01, 20172.212.242.182.232.2311,100
Jan 31, 20172.102.202.102.202.204,200
Jan 30, 20172.242.242.102.172.1723,600
Jan 27, 20172.302.302.212.212.216,300
Jan 26, 20172.322.382.252.302.3023,500
Jan 25, 20172.252.402.202.382.3841,300
Jan 24, 20172.162.372.032.332.3339,200
Jan 23, 20172.182.182.122.122.126,200
Jan 20, 20172.122.172.102.152.1510,100
Jan 19, 20172.242.382.092.092.0934,300
Jan 18, 20172.072.592.072.212.21277,500
Jan 17, 20172.182.182.072.112.1128,900
Jan 13, 20172.052.202.052.152.158,500
Jan 12, 20172.052.102.052.092.094,900
Jan 11, 20172.032.052.032.052.053,000
Jan 10, 20172.042.052.022.042.0419,500
Jan 09, 20172.102.102.022.072.072,600
Jan 06, 20172.132.142.062.132.138,500
Jan 05, 20172.112.152.062.142.1415,300
Jan 04, 20171.982.091.922.082.0813,600
Jan 03, 20171.992.021.711.941.9441,500
Dec 30, 20162.072.081.791.791.7933,300
Dec 29, 20162.042.132.042.072.072,300
*Close price adjusted for dividends and splits.
Loading more data...