$5.98 +0.07 (%) I.D. Systems Inc - NASDAQ

Jan. 23, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDSY historical data

Date Open High Low Close Volume
1/23/20175.765.995.715.9810,862
1/20/20175.805.915.505.915,935
1/19/20175.775.905.755.7612,702
1/18/20175.755.795.715.768,675
1/17/20175.735.805.705.7553,785
1/13/20175.785.965.605.7610,037
1/12/20175.255.975.255.9712,410
1/11/20175.445.675.445.618,134
1/10/20175.795.795.515.587,387
1/9/20175.725.945.625.8118,958
1/6/20175.996.105.845.9319,044
1/5/20175.986.105.885.9214,144
1/4/20175.466.175.465.9817,188
1/3/20175.375.535.265.4156,773
12/30/20165.315.525.315.428,533
12/29/20165.305.385.195.2619,143
12/28/20165.255.315.255.2710,095
12/27/20165.415.455.255.3010,257
12/23/20165.255.405.105.3815,432
12/22/20165.385.385.195.2232,685
12/21/20165.355.595.355.3818,333
12/20/20165.325.405.265.3440,206
12/19/20165.205.325.115.3123,153
12/16/20165.155.235.145.2219,084
12/15/20164.835.214.835.179,184
12/14/20165.125.324.965.2119,735
12/13/20165.145.295.135.194,001
12/12/20165.165.225.105.1313,556
12/9/20165.105.305.105.2824,702
12/8/20164.705.244.705.1131,982
12/7/20164.844.924.704.7011,637
12/6/20164.905.064.904.9410,084
12/5/20164.904.974.904.973,300
12/2/20164.864.924.854.9021,382
12/1/20164.904.954.854.9311,911
11/30/20164.924.954.774.868,934
11/29/20164.864.954.864.955,760
11/28/20164.854.954.854.8624,060
11/25/20164.874.914.814.91938
11/23/20164.874.884.634.8573,667
11/22/20164.854.894.844.84818
11/21/20164.814.964.814.8623,455
11/18/20164.744.884.714.8425,296
11/17/20164.874.934.854.9140,770
11/16/20164.914.944.784.8631,529
11/15/20165.015.034.824.8538,408
11/14/20165.195.194.854.9532,232
11/11/20164.955.204.875.209,819
11/10/20164.954.984.854.9389,554
11/9/20165.065.155.025.048,341
11/8/20165.075.224.964.966,911
11/7/20165.025.234.985.0526,043
11/4/20165.065.115.055.0613,943
11/3/20165.085.085.005.0112,582
11/2/20165.085.085.005.0510,454
11/1/20165.095.095.005.0918,796
10/31/20165.105.105.015.091,116
10/28/20165.215.215.085.124,498
10/27/20165.245.245.225.233,866
10/26/20165.245.255.205.203,360
10/25/20165.225.285.085.212,958
10/24/20165.175.255.095.25400
10/21/20165.155.275.055.1914,475
10/20/20165.155.255.155.251,169
10/19/20165.195.205.155.154,127
10/18/20165.125.225.095.1611,267
10/17/20165.145.244.995.1914,831
10/14/20165.105.215.105.198,994
10/13/20165.105.205.105.163,690
10/12/20165.125.205.045.1910,943
10/11/20165.175.175.115.144,970
10/10/20165.165.175.165.17656
10/7/20165.155.195.085.1855,030
10/6/20165.115.185.065.18993
10/5/20165.185.185.155.162,371
10/4/20164.965.074.925.0525,610
10/3/20164.904.964.904.9613,620
9/30/20164.954.994.904.948,394
9/29/20164.854.974.814.9115,072
9/28/20165.045.084.995.057,522
9/27/20165.055.054.844.973,352
9/26/20165.045.044.804.9362,780
9/23/20165.055.105.025.037,488
9/22/20165.015.065.015.0211,630
9/21/20164.995.054.975.0152,249
9/20/20164.955.024.875.0242,317
9/19/20164.985.004.914.9419,489
9/16/20164.955.024.945.004,567
9/15/20164.935.024.924.9824,169
9/14/20164.875.004.865.0022,062
9/13/20165.005.064.894.8914,529
9/12/20164.915.054.915.0225,986
9/9/20164.964.994.924.9618,431
9/8/20165.055.074.964.986,987
9/7/20165.075.194.994.9926,564
9/6/20165.195.195.045.0719,746
9/2/20165.255.285.125.2014,356
9/1/20165.215.305.115.2626,827
8/31/20165.135.275.135.239,376
8/30/20165.105.195.105.136,834
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center