$6.61 -0.04 (%) I.D. Systems Inc - NASDAQ

Jan. 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
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
1/5/20156.536.646.406.5220,248
1/2/20156.696.696.516.6614,252
12/31/20146.616.706.606.6918,297
12/30/20146.616.696.586.695,459
12/29/20146.526.796.526.616,629
12/26/20146.716.716.556.591,984
12/24/20146.426.726.426.596,301
12/23/20146.516.516.226.361,448
12/22/20146.346.586.346.4438,927
12/19/20146.396.446.306.309,228
12/18/20146.596.596.356.3911,454
12/17/20146.296.506.266.4018,175
12/16/20146.356.406.096.1010,233
12/15/20146.276.666.106.2431,275
12/12/20146.716.776.006.0354,385
12/11/20146.626.876.236.7731,253
12/10/20146.456.766.166.4814,797
12/9/20146.536.876.056.2725,050
12/8/20146.586.686.416.518,315
12/5/20146.556.696.356.6927,751
12/4/20146.446.706.416.4420,994
12/3/20146.706.706.446.5414,659
12/2/20146.636.716.236.6120,970
12/1/20146.496.706.346.4645,891
11/28/20146.446.486.206.4813,196
11/26/20146.536.666.156.4411,791
11/25/20146.286.666.256.3317,055
11/24/20146.236.396.106.3718,587
11/21/20146.006.456.006.3223,295
11/20/20146.046.396.006.0334,789
11/19/20146.146.145.895.9866,874
11/18/20146.206.336.056.09132,310
11/17/20146.246.266.066.1738,403
11/14/20146.496.606.206.3537,988
11/13/20146.957.076.276.4918,813
11/12/20146.576.646.386.6044,570
11/11/20146.376.716.356.7063,873
11/10/20146.556.576.166.4086,255
11/7/20146.596.796.276.54103,161
11/6/20147.217.426.646.94141,498
11/5/20147.487.487.067.13124,089
11/4/20147.707.707.427.4219,321
11/3/20147.607.707.397.5347,248
10/31/20147.497.587.257.5053,046
10/30/20147.517.727.317.4015,719
10/29/20147.747.847.437.6011,322
10/28/20147.137.887.137.7086,789
10/27/20147.197.367.117.2634,710
10/24/20147.377.397.167.2436,061
10/23/20147.007.407.007.3710,322
10/22/20147.067.157.007.0169,339
10/21/20147.007.136.897.0634,239
10/20/20147.027.056.796.898,105
10/17/20146.727.086.726.9740,263
10/16/20146.556.726.466.5733,573
10/15/20146.656.736.586.6510,600
10/14/20146.696.766.496.7041,838
10/13/20146.766.886.586.6536,360
10/10/20146.746.876.576.8546,799
10/9/20146.056.866.056.7833,220
10/8/20146.516.846.226.3347,865
10/7/20146.666.686.476.5022,199
10/6/20146.757.006.556.6923,283
10/3/20146.946.986.646.7931,950
10/2/20147.267.366.877.0025,850
10/1/20147.317.427.067.3420,752
9/30/20147.317.527.077.3963,840
9/29/20147.527.657.367.4620,638
9/26/20147.257.677.007.5484,241
9/25/20147.367.397.127.2813,856
9/24/20147.417.457.057.2835,277
9/23/20147.117.487.017.2958,299
9/22/20147.587.767.087.21114,742
9/19/20146.727.266.667.25207,301
9/18/20146.386.906.236.59136,914
9/17/20145.676.405.676.39135,916
9/16/20145.565.695.515.676,986
9/15/20145.705.715.335.5130,814
9/12/20145.605.605.315.4720,207
9/11/20145.635.665.425.6310,756
9/10/20145.705.705.505.5217,037
9/9/20145.475.625.455.5914,566
9/8/20145.565.695.405.6928,947
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center