I.D. Systems Inc $5.82

up +0.04


16/4/2014 08:10 PM  |  NASDAQ : IDSY  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDSY historical data

Date Open High Low Close Volume
4/16/20145.835.955.685.826,413
4/15/20145.955.955.715.7816,970
4/14/20145.805.885.755.8714,105
4/11/20145.795.805.725.7313,227
4/10/20145.875.875.705.715,532
4/9/20145.675.845.635.7247,117
4/8/20145.475.735.455.6920,622
4/7/20145.505.605.425.5923,256
4/4/20145.665.665.535.558,242
4/3/20145.725.735.525.5917,984
4/2/20145.815.815.675.695,920
4/1/20145.735.795.625.7325,471
3/31/20145.815.945.675.6828,649
3/28/20146.026.085.755.764,968
3/27/20146.146.145.805.8314,700
3/26/20145.976.135.895.903,189
3/25/20146.136.135.915.959,332
3/24/20146.126.125.865.953,524
3/21/20145.956.095.845.9932,200
3/20/20145.895.975.775.9124,564
3/19/20145.975.995.675.8162,504
3/18/20145.705.815.545.7624,979
3/17/20145.895.895.725.723,070
3/14/20145.845.875.675.7630,411
3/13/20145.885.885.755.7823,638
3/12/20145.885.905.775.8312,672
3/11/20145.775.895.715.8410,989
3/10/20145.805.955.745.8544,751
3/7/20145.715.835.535.7862,290
3/6/20145.675.835.585.7720,253
3/5/20145.715.775.565.7029,017
3/4/20145.935.935.685.7730,308
3/3/20146.006.005.585.7791,948
2/28/20145.976.005.895.9954,442
2/27/20145.936.005.805.9324,366
2/26/20146.056.055.795.8912,871
2/25/20146.166.165.905.9522,347
2/24/20146.106.236.106.128,958
2/21/20146.166.296.106.1618,257
2/20/20146.066.216.066.1213,067
2/19/20146.306.336.016.1027,276
2/18/20146.376.466.226.2649,906
2/14/20146.376.506.266.3632,471
2/13/20146.296.506.216.3135,290
2/12/20146.766.766.276.2731,654
2/11/20146.376.546.226.4137,112
2/10/20146.526.796.336.4090,308
2/7/20146.186.556.186.4484,403
2/6/20146.056.175.926.1222,353
2/5/20145.956.155.876.0575,230
2/4/20145.985.995.825.8945,632
2/3/20146.066.065.886.0126,959
1/31/20146.166.305.986.0539,510
1/30/20145.886.115.886.11244,213
1/29/20145.755.955.755.88274,251
1/28/20145.805.805.755.7813,851
1/27/20145.805.805.755.765,630
1/24/20145.845.875.755.7618,675
1/23/20145.745.885.675.8425,281
1/22/20145.745.755.695.695,429
1/21/20145.705.805.675.7415,847
1/17/20145.745.795.665.747,936
1/16/20145.725.805.655.7249,300
1/15/20145.835.835.655.6516,421
1/14/20145.805.845.675.7113,776
1/13/20145.945.955.665.7626,557
1/10/20145.945.945.765.8836,109
1/9/20145.885.945.755.869,354
1/8/20145.915.915.795.834,657
1/7/20146.006.015.725.8936,442
1/6/20145.855.905.755.9038,726
1/3/20145.765.885.725.8027,686
1/2/20145.805.805.715.7113,462
12/31/20135.805.805.725.7915,179
12/30/20135.715.805.705.804,968
12/27/20135.775.855.725.7519,320
12/26/20135.885.885.715.7829,398
12/24/20135.705.805.705.7918,193
12/23/20135.905.935.755.7531,815
12/20/20135.785.905.725.9027,665
12/19/20135.835.895.785.8021,504
12/18/20135.825.935.795.8416,311
12/17/20135.845.905.755.7616,509
12/16/20135.835.945.765.7912,219
12/13/20136.006.015.815.8131,282
12/12/20136.106.105.875.9022,410
12/11/20136.186.205.945.9456,550
12/10/20136.106.215.846.2167,057
12/9/20136.156.185.816.0253,128
12/6/20136.166.246.086.1543,908
12/5/20136.106.145.966.1121,212
12/4/20136.146.145.956.0540,228
12/3/20136.056.175.996.0941,094
12/2/20136.206.236.056.1336,013
11/29/20136.096.235.976.2220,844
11/27/20135.946.235.916.1089,675
11/26/20136.226.255.915.9361,427
11/25/20136.086.316.086.1676,447
11/22/20136.106.275.976.1159,478
11/21/20136.246.245.966.0627,981
Trading Center