$6.41 +0.31 (%) I.D. Systems Inc - NASDAQ

Dec. 17, 2014 | 11:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDSY historical data

Date Open High Low Close Volume
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
11/3/20147.607.707.397.5347,248
10/31/20147.497.587.257.5053,046
10/30/20147.517.727.317.4015,719
10/29/20147.747.847.437.6011,322
10/28/20147.137.887.137.7086,789
10/27/20147.197.367.117.2634,710
10/24/20147.377.397.167.2436,061
10/23/20147.007.407.007.3710,322
10/22/20147.067.157.007.0169,339
10/21/20147.007.136.897.0634,239
10/20/20147.027.056.796.898,105
10/17/20146.727.086.726.9740,263
10/16/20146.556.726.466.5733,573
10/15/20146.656.736.586.6510,600
10/14/20146.696.766.496.7041,838
10/13/20146.766.886.586.6536,360
10/10/20146.746.876.576.8546,799
10/9/20146.056.866.056.7833,220
10/8/20146.516.846.226.3347,865
10/7/20146.666.686.476.5022,199
10/6/20146.757.006.556.6923,283
10/3/20146.946.986.646.7931,950
10/2/20147.267.366.877.0025,850
10/1/20147.317.427.067.3420,752
9/30/20147.317.527.077.3963,840
9/29/20147.527.657.367.4620,638
9/26/20147.257.677.007.5484,241
9/25/20147.367.397.127.2813,856
9/24/20147.417.457.057.2835,277
9/23/20147.117.487.017.2958,299
9/22/20147.587.767.087.21114,742
9/19/20146.727.266.667.25207,301
9/18/20146.386.906.236.59136,914
9/17/20145.676.405.676.39135,916
9/16/20145.565.695.515.676,986
9/15/20145.705.715.335.5130,814
9/12/20145.605.605.315.4720,207
9/11/20145.635.665.425.6310,756
9/10/20145.705.705.505.5217,037
9/9/20145.475.625.455.5914,566
9/8/20145.565.695.405.6928,947
9/5/20145.505.705.505.544,494
9/4/20145.625.725.365.4144,130
9/3/20145.515.725.505.7047,694
9/2/20145.465.655.215.60248,381
8/29/20145.315.405.255.324,059
8/28/20145.105.495.095.2833,171
8/27/20145.205.375.165.3019,110
8/26/20145.305.345.125.2889,123
8/25/20145.345.355.115.30104,826
8/22/20145.465.505.265.34157,243
8/21/20145.455.645.265.404,334
8/20/20145.705.745.415.505,875
8/19/20145.645.745.425.508,892
8/18/20145.675.735.465.6213,048
8/15/20145.755.755.465.679,540
8/14/20145.495.655.355.637,005
8/13/20145.745.745.395.475,170
8/12/20145.505.725.345.435,658
8/11/20145.755.755.505.5914,905
8/8/20145.715.955.425.6234,995
8/7/20145.485.495.255.4511,456
8/6/20145.495.505.445.491,340
8/5/20145.655.675.445.4612,903
8/4/20145.505.685.405.5512,178
8/1/20145.725.725.435.5313,843
7/31/20145.405.755.305.7232,369
7/30/20145.325.465.215.464,710
7/29/20145.055.355.025.2721,733
7/28/20145.055.054.985.0519,371
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center