U.S. Markets open in 5 hrs 18 mins

Industrial Services of America, Inc. (IDSA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.65-0.09 (-5.17%)
At close: 3:51PM EDT
People also watch
ESMCIKNXARCICTIBISIG
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20171.701.701.571.651.6518,500
Sep 18, 20171.711.771.671.741.748,100
Sep 15, 20171.821.921.651.701.7045,700
Sep 14, 20171.871.871.761.811.8130,700
Sep 13, 20171.952.031.811.881.8813,000
Sep 12, 20172.052.061.951.951.9542,900
Sep 11, 20172.072.072.002.052.0529,200
Sep 08, 20172.002.091.952.052.0513,200
Sep 07, 20172.002.051.951.991.9912,100
Sep 06, 20172.182.182.002.022.0224,100
Sep 05, 20172.202.252.132.172.1723,600
Sep 01, 20172.042.292.002.182.1868,000
Aug 31, 20172.042.051.951.951.9511,700
Aug 30, 20171.932.041.931.991.9923,800
Aug 29, 20171.802.021.801.931.9361,900
Aug 28, 20171.821.851.791.831.8313,900
Aug 25, 20171.851.851.741.781.7814,400
Aug 24, 20171.671.831.671.811.8126,900
Aug 23, 20171.751.751.681.721.722,000
Aug 22, 20171.731.751.731.741.743,000
Aug 21, 20171.751.751.731.751.753,800
Aug 18, 20171.751.751.721.751.755,100
Aug 17, 20171.731.751.721.721.722,900
Aug 16, 20171.661.751.641.731.737,800
Aug 15, 20171.701.721.541.631.6317,500
Aug 14, 20171.611.741.571.701.7013,700
Aug 11, 20171.621.691.511.571.5721,300
Aug 10, 20171.751.751.531.601.6033,200
Aug 09, 20171.591.611.421.421.4233,200
Aug 08, 20171.511.591.511.591.593,700
Aug 07, 20171.581.601.481.591.595,800
Aug 04, 20171.511.581.471.581.5822,800
Aug 03, 20171.541.571.361.561.5615,400
Aug 02, 20171.451.531.451.531.535,200
Aug 01, 20171.501.511.421.511.518,700
Jul 31, 20171.581.581.521.521.522,600
Jul 28, 20171.551.591.551.581.582,600
Jul 27, 20171.591.601.551.601.602,000
Jul 26, 20171.631.641.561.601.603,600
Jul 25, 20171.611.631.561.561.5613,000
Jul 24, 20171.551.631.411.631.637,000
Jul 21, 20171.481.631.481.601.6072,000
Jul 20, 20171.401.561.401.511.51100,700
Jul 19, 20171.401.461.381.451.4518,800
Jul 18, 20171.381.481.381.451.4515,400
Jul 17, 20171.341.491.341.401.40160,700
Jul 14, 20171.351.361.351.351.355,500
Jul 13, 20171.361.361.341.351.351,900
Jul 12, 20171.391.401.341.351.3574,700
Jul 11, 20171.361.391.351.361.363,400
Jul 10, 20171.371.411.341.371.3713,500
Jul 07, 20171.321.391.301.351.352,900
Jul 06, 20171.351.371.341.351.3516,500
Jul 05, 20171.411.441.301.341.3491,800
Jul 03, 20171.501.501.361.461.466,600
Jun 30, 20171.311.491.311.491.4959,400
Jun 29, 20171.371.371.261.281.2823,900
Jun 28, 20171.261.331.191.281.2838,500
Jun 27, 20171.241.271.191.251.256,700
Jun 26, 20171.251.311.231.281.2825,100
Jun 23, 20171.251.301.231.281.2811,300
Jun 22, 20171.261.301.261.281.2810,300
Jun 21, 20171.271.301.151.301.308,700
Jun 20, 20171.301.341.261.261.2617,600
Jun 19, 20171.311.381.271.301.3039,800
Jun 16, 20171.371.471.291.351.3529,100
Jun 15, 20171.381.401.361.361.3611,900
Jun 14, 20171.451.481.351.481.4816,100
Jun 13, 20171.371.551.371.421.4281,900
Jun 12, 20171.341.441.291.431.4383,800
Jun 09, 20171.351.351.241.351.3519,600
Jun 08, 20171.301.381.291.291.291,000
Jun 07, 20171.261.331.261.331.334,500
Jun 06, 20171.221.441.221.271.27111,800
Jun 05, 20171.281.281.131.231.2366,200
Jun 02, 20171.261.341.211.251.258,900
Jun 01, 20171.271.341.201.261.2650,700
May 31, 20171.271.501.211.291.29156,300
May 30, 20171.281.361.191.331.33105,000
May 26, 20171.261.501.251.271.2770,800
May 25, 20171.301.351.221.251.2528,600
May 24, 20171.281.461.211.341.34128,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...