Historical Stock Prices

IDST 
$0.027
*  
0.0055
 negative 
25.58%
Get IDST Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 0.0225 0.03 0.0218 0.027 4,382,838
04/16/2014 0.023 0.023 0.02 0.0215 458,375
04/15/2014 0.0218 0.023 0.0201 0.023 829,600
04/14/2014 0.0269 0.0269 0.02 0.02 1,825,247
04/11/2014 0.0285 0.0285 0.0162 0.023 6,362,679
04/10/2014 0.03 0.0319 0.025 0.028 1,191,177
04/09/2014 0.0321 0.035 0.026 0.0279 5,923,831
04/08/2014 0.0375 0.0375 0.0261 0.0369 3,469,183
04/07/2014 0.0415 0.0415 0.0365 0.04 615,706
04/04/2014 0.0412 0.045 0.039 0.041 1,236,719
04/03/2014 0.0442 0.048 0.04 0.0456 1,919,797
04/02/2014 0.0422 0.0494 0.039 0.0445 1,075,977
04/01/2014 0.0499 0.0499 0.0411 0.0422 1,105,754
03/31/2014 0.05 0.058 0.045 0.0495 1,624,801
03/28/2014 0.05 0.05 0.044 0.048 1,693,188
03/27/2014 0.048 0.049 0.0401 0.049 2,062,569
03/26/2014 0.046 0.052 0.04 0.048 1,456,164
03/25/2014 0.0424 0.05 0.0376 0.048 2,046,499
03/24/2014 0.054 0.054 0.04 0.0448 5,721,902
03/21/2014 0.0572 0.059 0.048 0.052 2,470,790
03/20/2014 0.059 0.06 0.0476 0.0513 2,443,849
03/19/2014 0.051 0.0585 0.0452 0.0525 4,462,178
03/18/2014 0.061 0.0655 0.046 0.052 4,318,313
03/17/2014 0.06 0.061 0.0392 0.0591 10,977,590
03/14/2014 0.08 0.08 0.0542 0.06 12,045,470
03/13/2014 0.085 0.0979 0.072 0.0828 11,233,520
03/12/2014 0.0595 0.085 0.0585 0.0825 5,654,132
03/11/2014 0.072 0.075 0.0592 0.0595 5,857,702
03/10/2014 0.045 0.075 0.0399 0.0623 10,198,290
03/07/2014 0.0248 0.0419 0.0243 0.04 11,443,400
03/06/2014 0.0259 0.03 0.0201 0.0225 2,036,743
03/05/2014 0.0245 0.0289 0.017 0.025 4,746,943
03/04/2014 0.0339 0.037 0.0221 0.024 7,699,851
03/03/2014 0.033 0.0394 0.0285 0.031 5,704,934
02/28/2014 0.0244 0.0339 0.0202 0.03 5,402,018
02/27/2014 0.0188 0.026 0.0175 0.0221 8,902,696
02/26/2014 0.012 0.02 0.0118 0.018 2,008,187
02/25/2014 0.0113 0.012 0.011 0.0118 524,999
02/24/2014 0.015 0.015 0.011 0.011 3,422,324
02/21/2014 0.0155 0.0155 0.0133 0.0145 1,727,330
02/20/2014 0.0225 0.0225 0.0145 0.0155 1,895,041
02/19/2014 0.017 0.0229 0.0151 0.0225 827,990
02/18/2014 0.0185 0.0185 0.015 0.015 580,160
02/14/2014 0.0212 0.0212 0.014 0.0184 1,431,708
02/13/2014 0.0235 0.0239 0.021 0.0213 542,472
02/12/2014 0.031 0.031 0.0205 0.0234 1,686,881
02/11/2014 0.044 0.048 0.0225 0.03 1,433,993
02/10/2014 0.017 0.0445 0.017 0.0415 12,356,200
02/07/2014 0.013 0.015 0.0123 0.0125 346,000
02/06/2014 0.0132 0.0132 0.0132 0.0132 25,513
02/05/2014 0.0188 0.0188 0.0131 0.0132 275,000
02/04/2014 0.0188 0.0188 0.017 0.0188 85,613
02/03/2014 0.017 0.0188 0.0121 0.017 575,922
01/31/2014 0.0085 0.0175 0.0085 0.013 2,269,165
01/30/2014 0.009 0.009 0.009 0.009 20,000
01/29/2014 0.0098 0.0098 0.0098 0.0098 00
01/28/2014 0.0098 0.0098 0.0098 0.0098 00
01/27/2014 0.0098 0.0099 0.0098 0.0098 25,800
01/24/2014 0.0099 0.0099 0.0099 0.0099 00
01/23/2014 0.0099 0.01 0.0095 0.0099 166,900
01/22/2014 0.013 0.013 0.0092 0.01 1,283,548
01/21/2014 0.01 0.014 0.0097 0.012 1,294,521
01/17/2014 0.0095 0.0095 0.009 0.009 20,000
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?