$3.80 +0.05 (%) I.D. Systems Inc - NASDAQ

Sep. 1, 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
8/31/20153.913.913.753.7519,354
8/28/20153.743.923.733.9111,949
8/27/20153.853.853.703.8015,866
8/26/20153.863.863.703.77102,871
8/25/20153.903.913.803.8620,146
8/24/20153.773.903.773.6936,996
8/21/20153.803.873.803.8514,154
8/20/20153.943.943.813.8330,164
8/19/20154.044.043.903.9428,620
8/18/20154.094.103.994.019,380
8/17/20154.124.224.004.006,292
8/14/20154.064.064.004.0020,410
8/13/20154.034.073.994.0722,419
8/12/20154.174.494.004.03141,306
8/11/20154.084.134.034.1312,602
8/10/20153.984.153.944.1532,017
8/7/20153.914.093.914.0944,119
8/6/20153.993.993.853.90297,602
8/5/20153.904.053.904.01162,812
8/4/20155.005.113.903.961,029,452
8/3/20155.545.825.335.3718,577
7/31/20155.435.715.435.5916,424
7/30/20155.315.375.305.325,390
7/29/20155.255.315.215.303,637
7/28/20155.245.285.205.2111,574
7/27/20155.315.325.205.2156,754
7/24/20155.335.385.305.305,240
7/23/20155.315.365.305.3140,140
7/22/20155.355.405.325.3312,157
7/21/20155.335.455.305.3460,211
7/20/20155.565.595.305.31127,170
7/17/20155.635.835.505.5923,842
7/16/20155.645.665.605.6214,563
7/15/20155.745.745.605.6110,673
7/14/20155.755.845.715.729,876
7/13/20155.855.855.655.7119,433
7/10/20155.626.525.625.6586,954
7/9/20155.585.675.505.5436,134
7/8/20155.655.655.515.5546,455
7/7/20155.665.705.605.6070,656
7/6/20155.785.785.655.6665,135
7/2/20155.855.985.785.7847,222
7/1/20156.036.075.855.8559,923
6/30/20155.976.105.876.10109,932
6/29/20156.056.075.926.0017,272
6/26/20156.176.175.996.1115,547
6/25/20156.156.216.096.127,057
6/24/20156.266.346.176.2238,880
6/23/20156.126.286.126.2812,025
6/22/20156.276.276.056.1840,262
6/19/20156.276.336.206.2038,507
6/18/20156.296.386.256.2749,148
6/17/20156.416.526.256.29127,332
6/16/20156.576.706.396.50135,514
6/15/20156.846.956.626.70111,847
6/12/20156.817.136.806.8436,388
6/11/20156.787.006.776.9879,911
6/10/20156.946.946.746.7718,864
6/9/20156.726.896.716.8715,481
6/8/20156.766.776.456.7332,823
6/5/20156.917.016.736.8514,986
6/4/20156.877.066.836.8944,705
6/3/20157.007.086.766.9575,913
6/2/20156.606.956.566.9562,150
6/1/20156.556.596.466.5548,554
5/29/20156.466.626.296.5659,560
5/28/20156.456.506.256.4224,399
5/27/20156.316.536.316.4829,691
5/26/20156.476.516.336.4030,783
5/22/20156.526.566.506.5428,001
5/21/20156.436.516.336.5022,390
5/20/20156.336.566.336.5245,470
5/19/20156.346.406.266.2649,117
5/18/20156.386.426.256.3658,442
5/15/20156.306.316.256.3132,630
5/14/20156.386.396.306.3046,443
5/13/20156.406.426.286.28208,216
5/12/20156.466.536.316.4280,971
5/11/20156.506.966.456.4966,757
5/8/20156.756.906.266.50201,091
5/7/20156.977.056.907.0534,349
5/6/20156.957.066.856.9246,147
5/5/20156.917.136.907.1318,372
5/4/20156.987.006.906.9161,410
5/1/20156.957.006.947.0011,616
4/30/20156.917.036.907.0178,455
4/29/20157.057.097.007.0550,308
4/28/20157.107.107.067.0647,294
4/27/20157.107.147.057.1051,716
4/24/20156.987.116.987.09118,926
4/23/20156.997.086.957.0247,908
4/22/20156.857.026.857.0228,008
4/21/20156.806.956.806.8926,987
4/20/20157.137.256.706.90583,171
4/17/20156.907.186.907.1390,139
4/16/20156.587.036.556.94194,944
4/15/20156.386.456.266.388,832
4/14/20156.346.406.286.3928,590
4/13/20156.396.406.256.326,662
4/10/20156.346.416.256.4015,265
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!