$3.85 +0.05 (%) I.D. Systems Inc - NASDAQ

Feb. 12, 2016 | 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
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
2/5/20163.993.993.943.971,155
2/4/20163.873.993.873.993,669
2/3/20163.844.163.753.8817,995
2/2/20163.884.093.883.964,520
2/1/20163.974.103.864.0929,952
1/29/20164.244.243.774.0135,772
1/28/20164.034.293.754.0076,298
1/27/20164.274.274.084.206,755
1/26/20164.194.194.034.126,909
1/25/20163.994.133.904.0914,749
1/22/20164.074.073.894.008,932
1/21/20164.054.083.973.979,301
1/20/20164.014.043.913.976,924
1/19/20164.254.283.954.0728,022
1/15/20164.384.493.984.2036,910
1/14/20164.204.804.204.5055,552
1/13/20164.294.384.204.2220,438
1/12/20164.474.504.324.354,130
1/11/20164.444.514.254.4133,825
1/8/20164.104.754.094.3647,027
1/7/20164.474.564.134.1323,683
1/6/20164.374.534.314.3413,306
1/5/20164.384.574.324.4610,801
1/4/20164.504.554.384.3817,387
12/31/20154.574.644.334.6024,531
12/30/20154.574.604.494.5525,672
12/29/20154.554.604.344.5612,733
12/28/20154.534.604.384.5429,775
12/24/20154.484.704.484.514,528
12/23/20154.194.494.184.4349,540
12/22/20154.004.183.944.18122,593
12/21/20154.064.063.953.9880,440
12/18/20153.804.033.753.8560,667
12/17/20153.753.903.753.7513,923
12/16/20153.733.893.733.7841,868
12/15/20153.883.913.763.7712,069
12/14/20153.853.853.773.7917,447
12/11/20154.004.013.853.8565,451
12/10/20153.964.113.964.057,378
12/9/20154.014.153.983.9923,001
12/8/20154.094.134.034.0524,929
12/7/20153.954.483.954.0438,531
12/4/20153.974.053.953.9517,464
12/3/20153.874.053.874.0029,808
12/2/20153.873.943.813.8320,194
12/1/20153.803.883.773.8343,960
11/30/20153.793.883.743.7776,434
11/27/20153.733.733.703.7312,725
11/25/20153.833.833.723.7273,360
11/24/20153.903.903.793.836,925
11/23/20153.803.853.793.807,684
11/20/20153.773.823.733.7934,786
11/19/20153.803.813.723.7567,840
11/18/20153.983.983.723.82187,844
11/17/20153.823.983.823.88148,817
11/16/20153.844.033.803.8916,503
11/13/20153.893.933.753.8316,372
11/12/20153.923.933.923.93348
11/11/20154.014.013.833.9110,993
11/10/20154.094.094.014.059,586
11/9/20154.004.103.964.1033,609
11/6/20153.873.943.663.9195,268
11/5/20154.034.483.853.90136,176
11/4/20153.773.803.723.753,796
11/3/20153.643.733.623.7214,751
11/2/20153.483.653.443.6015,571
10/30/20153.573.573.423.5213,901
10/29/20153.563.673.443.4922,223
10/28/20153.583.603.513.5426,809
10/27/20153.643.643.523.563,755
10/26/20153.753.753.623.669,682
10/23/20153.513.713.393.7120,948
10/22/20153.493.683.343.3710,100
10/21/20153.343.583.343.5219,663
10/20/20153.273.553.253.37310,836
10/19/20153.333.373.203.2239,066
10/16/20153.353.353.213.2113,508
10/15/20153.203.353.203.3522,783
10/14/20153.393.393.213.2217,686
10/13/20153.573.573.403.4061,197
10/12/20153.663.673.363.5931,856
10/9/20153.613.703.403.6233,084
10/8/20153.523.703.523.618,012
10/7/20153.493.653.413.6533,080
10/6/20153.583.593.303.5124,171
10/5/20153.373.483.373.3854,389
10/2/20153.083.373.083.3794,575
10/1/20153.213.213.013.0723,093
9/30/20153.153.213.143.2111,726
9/29/20153.133.293.103.1528,665
9/28/20153.403.433.073.10174,885
9/25/20153.463.493.403.4053,863
9/24/20153.473.483.403.4063,585
9/23/20153.403.503.403.4727,694
9/22/20153.603.613.403.4363,172
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center