I.D. SYSTEMS $5.12

down -0.37


22/5/2013 04:22 PM  |  NASDAQ : IDSY  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

IDSY historical data

Date Open High Low Close Volume
5/21/2013 5.32 5.70 5.28 5.49 240
5/20/2013 5.20 5.64 5.20 5.35 1381
5/17/2013 5.23 5.50 5.20 5.30 116
5/16/2013 5.43 5.70 5.24 5.25 83
5/15/2013 5.09 5.55 5.09 5.39 1311
5/14/2013 5.27 5.28 4.98 5.14 116
5/13/2013 4.99 5.24 4.96 5.15 131
5/10/2013 4.80 5.28 4.53 4.99 1760
5/9/2013 4.97 5.00 4.81 4.90 632
5/8/2013 4.99 5.00 4.78 4.89 192
5/7/2013 5.09 5.12 4.75 4.99 528
5/6/2013 5.09 5.20 4.75 4.98 259
5/3/2013 5.35 5.52 4.77 5.14 491
5/2/2013 5.40 5.45 5.19 5.31 61
5/1/2013 5.35 5.41 5.30 5.38 68
4/30/2013 5.50 5.55 5.35 5.40 2215
4/29/2013 5.69 5.69 5.39 5.50 1131
4/26/2013 5.34 5.48 5.24 5.40 35
4/25/2013 5.46 5.61 5.22 5.36 154
4/24/2013 5.45 5.45 5.21 5.29 224
4/23/2013 5.76 5.76 5.31 5.43 61
4/22/2013 5.62 5.75 5.54 5.54 20
4/19/2013 5.75 5.83 5.62 5.68 54
4/18/2013 5.85 5.87 5.62 5.70 283
4/17/2013 5.88 5.90 5.68 5.70 58
4/16/2013 6.00 6.00 5.91 5.93 29
4/15/2013 5.97 6.04 5.69 5.85 166
4/12/2013 6.06 6.08 5.89 5.90 62
4/11/2013 5.91 6.15 5.82 5.87 51
4/10/2013 5.90 6.10 5.88 5.88 120
4/9/2013 6.09 6.09 5.76 5.99 78
4/8/2013 5.92 6.14 5.77 6.04 1641
4/5/2013 5.65 6.06 5.65 5.85 510
4/4/2013 5.68 5.92 5.53 5.71 1537
4/3/2013 5.64 5.82 5.60 5.72 344
4/2/2013 5.80 5.94 5.74 5.85 446
4/1/2013 5.80 6.12 5.79 5.80 654
3/28/2013 6.03 6.25 5.70 5.70 45
3/27/2013 5.95 6.25 5.95 6.01 63
3/26/2013 5.86 6.00 5.86 5.98 120
3/25/2013 5.76 5.86 5.76 5.85 46
3/22/2013 5.66 5.88 5.54 5.76 154
3/21/2013 5.80 5.80 5.69 5.75 16
3/20/2013 5.73 5.81 5.36 5.74 272
3/19/2013 6.01 6.01 5.82 5.82 16
3/18/2013 5.90 6.00 5.81 5.83 93
3/15/2013 6.04 6.04 5.79 5.87 90
3/14/2013 5.81 6.22 5.66 5.76 79
3/13/2013 5.77 5.88 5.65 5.66 43
3/12/2013 5.51 5.94 5.50 5.77 139
3/11/2013 5.67 5.90 5.44 5.65 128
3/8/2013 5.73 5.96 5.64 5.73 129
3/7/2013 5.15 6.17 5.15 5.72 1512
3/6/2013 6.12 6.24 5.84 6.20 164
3/5/2013 6.28 6.37 6.09 6.26 48
3/4/2013 6.10 6.35 6.10 6.28 48
3/1/2013 6.21 6.30 6.04 6.08 204
2/28/2013 6.40 6.65 6.28 6.31 338
2/27/2013 6.32 6.72 6.32 6.45 198
2/26/2013 6.08 6.35 6.08 6.35 327
2/25/2013 6.31 6.38 6.20 6.31 608
2/22/2013 6.03 6.40 6.03 6.34 642
2/21/2013 6.10 6.18 6.06 6.15 73
2/20/2013 6.15 6.16 6.05 6.10 145
2/19/2013 6.08 6.15 6.02 6.10 105
2/15/2013 5.77 6.15 5.77 6.07 234
2/14/2013 5.96 6.15 5.84 5.87 44
2/13/2013 5.94 6.14 5.75 6.07 367
2/12/2013 5.76 5.88 5.57 5.85 213
2/11/2013 5.83 5.89 5.56 5.70 101
2/8/2013 5.30 5.84 5.30 5.81 453
2/7/2013 5.43 5.47 5.32 5.37 54
2/6/2013 5.34 5.38 5.22 5.33 102
2/5/2013 5.49 5.50 5.25 5.25 82
2/4/2013 5.58 5.58 5.32 5.44 50
2/1/2013 5.54 5.61 5.43 5.57 42
1/31/2013 5.50 5.70 5.50 5.57 62
1/30/2013 5.76 5.76 5.51 5.64 18
1/29/2013 5.65 5.65 5.51 5.61 52
1/28/2013 5.52 5.64 5.50 5.52 166
1/25/2013 5.58 5.58 5.50 5.55 23
1/24/2013 5.65 5.65 5.51 5.58 26
1/23/2013 5.60 5.75 5.52 5.58 182
1/22/2013 5.57 5.57 5.36 5.55 143
1/18/2013 5.58 5.61 5.47 5.52 99
1/17/2013 5.64 5.64 5.45 5.45 18
1/16/2013 5.35 5.60 5.35 5.56 56
1/15/2013 5.47 5.54 5.37 5.45 107
1/14/2013 5.39 5.55 5.39 5.53 54
1/11/2013 5.53 5.53 5.35 5.40 58
1/10/2013 5.60 5.62 5.37 5.53 123
1/9/2013 5.51 5.72 5.51 5.66 138
1/8/2013 5.72 5.76 5.44 5.59 156
1/7/2013 5.75 5.78 5.57 5.68 153
1/4/2013 5.70 5.80 5.70 5.77 125
1/3/2013 5.68 5.91 5.53 5.79 141
1/2/2013 5.54 5.70 5.15 5.66 1731
12/31/2012 5.63 5.83 5.63 5.82 445
12/28/2012 5.73 5.82 5.50 5.63 124
12/27/2012 5.90 5.90 5.55 5.80 137
Marketplace
Trading Center