$6.37 -0.02 (%) I.D. Systems Inc - NASDAQ

Mar. 31, 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
3/30/20156.256.396.216.396,205
3/27/20156.296.296.066.279,625
3/26/20156.066.286.016.2810,598
3/25/20156.156.206.096.1012,202
3/24/20156.076.206.036.2018,713
3/23/20156.146.146.006.0512,990
3/20/20156.156.155.905.9510,794
3/19/20156.016.146.016.1427,696
3/18/20156.226.226.016.091,585
3/17/20156.066.226.066.093,172
3/16/20156.166.166.006.0510,440
3/13/20156.016.285.926.2437,288
3/12/20156.396.395.845.9015,484
3/11/20156.066.145.905.9041,177
3/10/20156.206.405.915.9562,331
3/9/20156.386.426.206.2049,797
3/6/20156.206.636.206.3928,554
3/5/20156.436.566.436.4519,650
3/4/20156.546.546.426.4511,674
3/3/20156.526.636.416.547,169
3/2/20156.606.606.426.5517,134
2/27/20156.656.656.406.4510,421
2/26/20156.356.776.356.4616,234
2/25/20156.556.656.246.3629,514
2/24/20156.896.896.546.709,995
2/23/20156.706.756.516.6013,339
2/20/20156.876.916.696.739,657
2/19/20156.966.966.816.9623,659
2/18/20156.896.956.836.8710,992
2/17/20156.956.986.906.928,242
2/13/20157.077.076.906.9010,490
2/12/20157.097.096.987.052,543
2/11/20157.087.246.917.027,833
2/10/20157.487.486.907.0719,346
2/9/20156.887.406.887.4020,627
2/6/20156.957.086.867.0131,292
2/5/20156.646.926.646.9252,706
2/4/20156.676.686.606.659,784
2/3/20156.666.746.556.6218,881
2/2/20156.526.676.506.6228,480
1/30/20156.616.656.516.5923,645
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center