$6.56 +0.14 (%) I.D. Systems Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDSY historical data

Date Open High Low Close Volume
5/29/20156.466.626.296.5659,560
5/28/20156.456.506.256.4224,399
5/27/20156.316.536.316.4829,691
5/26/20156.476.516.336.4030,783
5/22/20156.526.566.506.5428,001
5/21/20156.436.516.336.5022,390
5/20/20156.336.566.336.5245,470
5/19/20156.346.406.266.2649,117
5/18/20156.386.426.256.3658,442
5/15/20156.306.316.256.3132,630
5/14/20156.386.396.306.3046,443
5/13/20156.406.426.286.28208,216
5/12/20156.466.536.316.4280,971
5/11/20156.506.966.456.4966,757
5/8/20156.756.906.266.50201,091
5/7/20156.977.056.907.0534,349
5/6/20156.957.066.856.9246,147
5/5/20156.917.136.907.1318,372
5/4/20156.987.006.906.9161,410
5/1/20156.957.006.947.0011,616
4/30/20156.917.036.907.0178,455
4/29/20157.057.097.007.0550,308
4/28/20157.107.107.067.0647,294
4/27/20157.107.147.057.1051,716
4/24/20156.987.116.987.09118,926
4/23/20156.997.086.957.0247,908
4/22/20156.857.026.857.0228,008
4/21/20156.806.956.806.8926,987
4/20/20157.137.256.706.90583,171
4/17/20156.907.186.907.1390,139
4/16/20156.587.036.556.94194,944
4/15/20156.386.456.266.388,832
4/14/20156.346.406.286.3928,590
4/13/20156.396.406.256.326,662
4/10/20156.346.416.256.4015,265
4/9/20156.426.456.306.379,651
4/8/20156.456.456.406.448,360
4/7/20156.456.516.436.5014,338
4/6/20156.526.526.336.4431,722
4/2/20156.506.676.436.5538,783
4/1/20156.346.566.256.4736,776
3/31/20156.266.376.256.3713,411
3/30/20156.256.396.216.396,205
3/27/20156.296.296.066.279,625
3/26/20156.066.286.016.2810,598
3/25/20156.156.206.096.1012,202
3/24/20156.076.206.036.2018,713
3/23/20156.146.146.006.0512,990
3/20/20156.156.155.905.9510,794
3/19/20156.016.146.016.1427,696
3/18/20156.226.226.016.091,585
3/17/20156.066.226.066.093,172
3/16/20156.166.166.006.0510,440
3/13/20156.016.285.926.2437,288
3/12/20156.396.395.845.9015,484
3/11/20156.066.145.905.9041,177
3/10/20156.206.405.915.9562,331
3/9/20156.386.426.206.2049,797
3/6/20156.206.636.206.3928,554
3/5/20156.436.566.436.4519,650
3/4/20156.546.546.426.4511,674
3/3/20156.526.636.416.547,169
3/2/20156.606.606.426.5517,134
2/27/20156.656.656.406.4510,421
2/26/20156.356.776.356.4616,234
2/25/20156.556.656.246.3629,514
2/24/20156.896.896.546.709,995
2/23/20156.706.756.516.6013,339
2/20/20156.876.916.696.739,657
2/19/20156.966.966.816.9623,659
2/18/20156.896.956.836.8710,992
2/17/20156.956.986.906.928,242
2/13/20157.077.076.906.9010,490
2/12/20157.097.096.987.052,543
2/11/20157.087.246.917.027,833
2/10/20157.487.486.907.0719,346
2/9/20156.887.406.887.4020,627
2/6/20156.957.086.867.0131,292
2/5/20156.646.926.646.9252,706
2/4/20156.676.686.606.659,784
2/3/20156.666.746.556.6218,881
2/2/20156.526.676.506.6228,480
1/30/20156.616.656.516.5923,645
1/29/20156.566.716.516.6112,775
1/28/20156.556.756.506.6541,345
1/27/20156.426.576.206.4747,550
1/26/20156.086.406.066.3837,285
1/23/20156.056.106.036.062,682
1/22/20156.206.326.006.0292,497
1/21/20156.366.366.206.2113,017
1/20/20156.346.346.106.2659,843
1/16/20156.096.416.096.3563,123
1/15/20156.376.376.136.1425,888
1/14/20156.146.306.136.2069,365
1/13/20156.156.346.096.127,017
1/12/20156.436.436.156.1625,835
1/9/20156.406.486.336.3910,206
1/8/20156.416.696.316.476,657
1/7/20156.506.506.346.3414,702
1/6/20156.516.706.406.5117,470
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center