$4.88 0.00 (%) I.D. Systems Inc - NASDAQ

Jun. 29, 2016 | 04:00 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
6/29/20164.814.924.814.885,031
6/28/20164.754.854.754.853,540
6/27/20164.784.804.714.751,360
6/24/20164.624.864.624.797,196
6/23/20164.864.914.764.765,800
6/22/20164.904.944.754.755,062
6/21/20164.995.014.914.9224,503
6/20/20164.895.014.894.947,181
6/17/20164.935.004.854.9013,102
6/16/20164.975.004.974.982,016
6/15/20164.955.184.904.958,021
6/14/20165.025.024.924.9510,520
6/13/20165.045.044.954.969,059
6/10/20165.035.045.005.0424,005
6/9/20165.095.095.005.047,898
6/8/20165.035.135.015.0811,725
6/7/20165.005.195.005.087,944
6/6/20164.995.054.995.0421,200
6/3/20164.964.994.954.9916,470
6/2/20165.035.044.934.936,083
6/1/20164.925.034.924.966,199
5/31/20164.994.994.934.9914,752
5/27/20165.165.164.934.999,754
5/26/20165.105.114.965.0715,230
5/25/20165.145.205.055.0915,051
5/24/20165.035.194.955.199,920
5/23/20165.145.224.995.0123,440
5/20/20165.145.154.945.0413,316
5/19/20165.085.155.055.142,194
5/18/20165.025.104.935.056,256
5/17/20165.125.125.035.047,424
5/16/20165.015.104.985.0313,259
5/13/20165.045.044.895.037,456
5/12/20165.385.395.065.0921,845
5/11/20165.105.185.025.0623,419
5/10/20165.255.265.035.0320,616
5/9/20165.345.355.245.255,576
5/6/20164.975.354.975.2645,497
5/5/20165.145.235.005.1610,068
5/4/20165.135.275.075.2430,058
5/3/20165.195.245.075.148,103
5/2/20165.105.255.105.1618,913
4/29/20165.195.275.185.186,197
4/28/20165.225.245.135.223,480
4/27/20165.205.285.115.2519,376
4/26/20165.185.245.135.1819,350
4/25/20165.125.145.045.124,808
4/22/20165.005.215.005.113,040
4/21/20165.095.224.925.227,763
4/20/20165.055.225.055.154,649
4/19/20165.155.165.005.1114,306
4/18/20165.055.285.055.1523,131
4/15/20165.065.175.065.1116,196
4/14/20165.105.104.835.0613,514
4/13/20165.005.115.005.071,648
4/12/20164.965.044.844.945,142
4/11/20165.135.134.844.9410,202
4/8/20164.885.124.885.1110,057
4/7/20164.724.904.194.9015,173
4/6/20164.654.724.624.7041,021
4/5/20164.654.654.594.634,558
4/4/20164.634.664.624.655,676
4/1/20164.364.644.364.5614,027
3/31/20164.504.544.344.34111,027
3/30/20164.504.534.424.425,509
3/29/20164.504.504.424.465,659
3/28/20164.454.454.394.434,453
3/24/20164.364.544.364.37697
3/23/20164.534.534.234.348,408
3/22/20164.584.604.504.5910,779
3/21/20164.594.654.554.595,138
3/18/20164.704.764.584.608,192
3/17/20164.684.764.524.697,044
3/16/20164.704.734.504.6911,876
3/15/20164.654.784.414.658,429
3/14/20164.604.774.594.7316,529
3/11/20164.654.664.484.655,521
3/10/20164.674.724.604.668,192
3/9/20164.404.704.404.7019,319
3/8/20164.384.484.254.39112,559
3/7/20164.294.514.124.3641,519
3/4/20164.094.224.094.1961,097
3/3/20164.014.133.924.0667,023
3/2/20164.274.594.054.1644,912
3/1/20164.044.324.014.2010,486
2/29/20164.384.494.294.3413,049
2/26/20164.054.244.024.235,136
2/25/20164.324.514.304.395,123
2/24/20164.144.414.144.3820,811
2/23/20164.004.094.004.09114,359
2/22/20163.974.043.964.0256,544
2/19/20164.024.023.933.931,947
2/18/20163.903.983.903.902,082
2/17/20163.954.053.954.054,184
2/16/20163.964.023.954.0111,063
2/12/20163.763.883.763.858,983
2/11/20164.014.013.783.801,404
2/10/20163.773.873.773.827,990
2/9/20163.973.973.973.97118
2/8/20163.923.933.893.936,527
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center