$5.10 -0.05 (%) I.D. Systems Inc - NASDAQ

Aug. 26, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDSY historical data

Date Open High Low Close Volume
8/26/20165.125.165.015.1023,851
8/25/20165.015.204.985.1521,055
8/24/20165.065.064.955.0231,140
8/23/20164.995.074.825.0259,764
8/22/20165.015.014.924.9624,624
8/19/20164.795.004.794.988,676
8/18/20164.714.994.714.9721,344
8/17/20164.834.834.684.7378,570
8/16/20165.005.004.774.7950,773
8/15/20165.045.084.895.0115,866
8/12/20165.185.205.085.1215,386
8/11/20165.305.365.185.1814,099
8/10/20165.385.385.255.3524,540
8/9/20165.255.435.155.386,787
8/8/20165.115.405.115.2617,743
8/5/20164.695.214.265.2173,397
8/4/20165.055.224.945.217,083
8/3/20165.025.225.005.0414,597
8/2/20164.954.954.884.9113,519
8/1/20164.985.014.984.991,681
7/29/20164.945.024.915.0116,529
7/28/20164.905.004.904.9212,374
7/27/20164.844.894.814.832,609
7/26/20164.804.884.804.873,167
7/25/20164.955.014.904.9520,410
7/22/20164.954.954.854.957,713
7/21/20164.814.944.794.941,596
7/20/20164.884.934.884.93896
7/19/20164.944.944.844.84520
7/18/20164.854.934.854.93482
7/15/20164.995.004.914.954,772
7/14/20165.045.044.884.949,980
7/13/20165.115.114.965.006,058
7/12/20165.175.175.155.154,097
7/11/20165.175.174.884.905,475
7/8/20164.945.034.875.0317,420
7/7/20164.794.894.774.853,190
7/6/20164.784.934.764.896,969
7/5/20165.105.104.764.8615,544
7/1/20164.814.814.814.810
6/30/20164.894.914.814.814,344
6/29/20164.814.924.814.885,031
6/28/20164.754.854.754.853,540
6/27/20164.784.804.714.751,360
6/24/20164.624.864.624.797,196
6/23/20164.864.914.764.765,800
6/22/20164.904.944.754.755,062
6/21/20164.995.014.914.9224,503
6/20/20164.895.014.894.947,181
6/17/20164.935.004.854.9013,102
6/16/20164.975.004.974.982,016
6/15/20164.955.184.904.958,021
6/14/20165.025.024.924.9510,520
6/13/20165.045.044.954.969,059
6/10/20165.035.045.005.0424,005
6/9/20165.095.095.005.047,898
6/8/20165.035.135.015.0811,725
6/7/20165.005.195.005.087,944
6/6/20164.995.054.995.0421,200
6/3/20164.964.994.954.9916,470
6/2/20165.035.044.934.936,083
6/1/20164.925.034.924.966,199
5/31/20164.994.994.934.9914,752
5/27/20165.165.164.934.999,754
5/26/20165.105.114.965.0715,230
5/25/20165.145.205.055.0915,051
5/24/20165.035.194.955.199,920
5/23/20165.145.224.995.0123,440
5/20/20165.145.154.945.0413,316
5/19/20165.085.155.055.142,194
5/18/20165.025.104.935.056,256
5/17/20165.125.125.035.047,424
5/16/20165.015.104.985.0313,259
5/13/20165.045.044.895.037,456
5/12/20165.385.395.065.0921,845
5/11/20165.105.185.025.0623,419
5/10/20165.255.265.035.0320,616
5/9/20165.345.355.245.255,576
5/6/20164.975.354.975.2645,497
5/5/20165.145.235.005.1610,068
5/4/20165.135.275.075.2430,058
5/3/20165.195.245.075.148,103
5/2/20165.105.255.105.1618,913
4/29/20165.195.275.185.186,197
4/28/20165.225.245.135.223,480
4/27/20165.205.285.115.2519,376
4/26/20165.185.245.135.1819,350
4/25/20165.125.145.045.124,808
4/22/20165.005.215.005.113,040
4/21/20165.095.224.925.227,763
4/20/20165.055.225.055.154,649
4/19/20165.155.165.005.1114,306
4/18/20165.055.285.055.1523,131
4/15/20165.065.175.065.1116,196
4/14/20165.105.104.835.0613,514
4/13/20165.005.115.005.071,648
4/12/20164.965.044.844.945,142
4/11/20165.135.134.844.9410,202
4/8/20164.885.124.885.1110,057
4/7/20164.724.904.194.9015,173
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center