$7.25 +0.66 (%) I.D. Systems Inc - NASDAQ

Sep. 19, 2014 | 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
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
9/5/20145.505.705.505.544,494
9/4/20145.625.725.365.4144,130
9/3/20145.515.725.505.7047,694
9/2/20145.465.655.215.60248,381
8/29/20145.315.405.255.324,059
8/28/20145.105.495.095.2833,171
8/27/20145.205.375.165.3019,110
8/26/20145.305.345.125.2889,123
8/25/20145.345.355.115.30104,826
8/22/20145.465.505.265.34157,243
8/21/20145.455.645.265.404,334
8/20/20145.705.745.415.505,875
8/19/20145.645.745.425.508,892
8/18/20145.675.735.465.6213,048
8/15/20145.755.755.465.679,540
8/14/20145.495.655.355.637,005
8/13/20145.745.745.395.475,170
8/12/20145.505.725.345.435,658
8/11/20145.755.755.505.5914,905
8/8/20145.715.955.425.6234,995
8/7/20145.485.495.255.4511,456
8/6/20145.495.505.445.491,340
8/5/20145.655.675.445.4612,903
8/4/20145.505.685.405.5512,178
8/1/20145.725.725.435.5313,843
7/31/20145.405.755.305.7232,369
7/30/20145.325.465.215.464,710
7/29/20145.055.355.025.2721,733
7/28/20145.055.054.985.0519,371
7/25/20144.955.184.955.058,470
7/24/20144.995.004.894.9911,919
7/23/20145.215.214.964.9924,979
7/22/20145.535.535.215.217,007
7/21/20145.465.515.245.247,303
7/18/20145.535.545.385.3816,194
7/17/20145.495.535.475.491,702
7/16/20145.605.605.425.495,027
7/15/20145.645.645.475.5417,479
7/14/20145.525.645.415.485,303
7/11/20145.495.505.475.499,503
7/10/20145.535.675.465.468,418
7/9/20145.725.725.515.6010,475
7/8/20145.565.735.545.664,701
7/7/20145.645.735.505.6613,432
7/3/20145.655.745.605.747,266
7/2/20145.575.745.575.713,123
7/1/20145.685.745.445.5315,562
6/30/20145.495.745.355.4415,450
6/27/20145.255.495.255.4934,046
6/26/20145.205.255.155.209,522
6/25/20145.205.205.105.126,312
6/24/20145.175.255.135.1825,722
6/23/20145.215.215.075.072,845
6/20/20145.185.215.105.107,094
6/19/20145.055.205.055.194,204
6/18/20145.125.125.075.08703
6/17/20145.085.185.005.0816,374
6/16/20145.075.094.985.0011,305
6/13/20145.055.124.955.0314,950
6/12/20145.075.124.955.0219,010
6/11/20145.045.185.005.056,718
6/10/20145.065.064.875.0014,458
6/9/20144.855.144.855.0336,312
6/6/20145.065.064.774.8937,591
6/5/20144.504.854.444.7831,920
6/4/20144.354.504.184.4928,043
6/3/20144.224.374.164.3225,027
6/2/20144.234.414.164.20173,170
5/30/20144.224.334.134.1846,083
5/29/20144.234.364.134.1738,192
5/28/20144.254.424.104.2022,464
5/27/20144.364.504.144.2854,021
5/23/20143.994.323.944.1752,547
5/22/20144.084.083.883.96138,654
5/21/20143.954.153.924.1543,643
5/20/20144.054.093.964.0051,817
5/19/20144.194.304.004.0374,265
5/16/20144.324.504.064.1913,224
5/15/20144.384.404.254.2610,987
5/14/20144.294.444.274.3112,880
5/13/20144.444.464.184.2613,226
5/12/20144.284.454.224.2420,793
5/9/20144.615.044.204.2664,960
5/8/20145.285.404.594.5927,141
5/7/20145.505.504.894.9912,007
5/6/20145.355.475.155.2417,831
5/5/20145.495.575.365.4524,249
5/2/20145.905.905.435.5336,072
5/1/20145.725.745.455.5410,864
4/30/20145.815.815.635.632,243
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center