IDSY

I.D. Systems, Inc. Historical Stock Prices

$5.21
*  
0.09
1.7%
Get IDSY Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading IDSY now
Exchange: NASDAQ
Industry: Consumer Durables
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  5.31  5.32  5.20  5.21 56,754
07/27/2015 5.31 5.32 5.2 5.21 56,754
07/24/2015 5.33 5.38 5.3 5.3 5,240
07/23/2015 5.311 5.36 5.3 5.31 40,140
07/22/2015 5.35 5.4 5.32 5.33 12,157
07/21/2015 5.33 5.445 5.3 5.34 60,211
07/20/2015 5.56 5.59 5.3 5.31 127,170
07/17/2015 5.63 5.83 5.5 5.59 23,842
07/16/2015 5.64 5.66 5.6 5.62 14,563
07/15/2015 5.74 5.74 5.6 5.61 10,673
07/14/2015 5.75 5.84 5.71 5.72 9,876
07/13/2015 5.85 5.85 5.65 5.71 19,433
07/10/2015 5.62 6.52 5.62 5.65 86,954
07/09/2015 5.58 5.67 5.5 5.54 36,134
07/08/2015 5.65 5.65 5.51 5.55 46,455
07/07/2015 5.66 5.7 5.6 5.6 70,656
07/06/2015 5.78 5.78 5.65 5.66 65,135
07/02/2015 5.85 5.98 5.78 5.78 47,222
07/01/2015 6.03 6.07 5.85 5.85 59,923
06/30/2015 5.97 6.1 5.87 6.1 109,932
06/29/2015 6.05 6.07 5.92 6 17,272
06/26/2015 6.17 6.17 5.99 6.11 15,547
06/25/2015 6.15 6.21 6.09 6.12 7,057
06/24/2015 6.26 6.34 6.1699 6.22 38,880
06/23/2015 6.12 6.28 6.12 6.28 12,025
06/22/2015 6.27 6.27 6.05 6.18 40,262
06/19/2015 6.271 6.33 6.2 6.2 38,507
06/18/2015 6.29 6.38 6.25 6.27 49,148
06/17/2015 6.41 6.52 6.25 6.29 127,332
06/16/2015 6.57 6.7 6.39 6.5 135,514
06/15/2015 6.84 6.95 6.62 6.7 111,847
06/12/2015 6.81 7.13 6.8 6.84 36,388
06/11/2015 6.78 7 6.765 6.98 79,911
06/10/2015 6.94 6.94 6.74 6.77 18,864
06/09/2015 6.72 6.89 6.71 6.87 15,481
06/08/2015 6.76 6.7728 6.45 6.73 32,823
06/05/2015 6.91 7.01 6.73 6.85 14,986
06/04/2015 6.87 7.06 6.83 6.89 44,705
06/03/2015 7 7.08 6.76 6.95 75,913
06/02/2015 6.6 6.9501 6.56 6.95 62,150
06/01/2015 6.55 6.59 6.46 6.55 48,554
05/29/2015 6.46 6.62 6.29 6.56 59,560
05/28/2015 6.45 6.5 6.25 6.42 24,399
05/27/2015 6.31 6.53 6.31 6.48 29,691
05/26/2015 6.47 6.51 6.33 6.4 30,783
05/22/2015 6.52 6.56 6.5 6.54 28,001
05/21/2015 6.43 6.51 6.33 6.5 22,390
05/20/2015 6.33 6.56 6.33 6.52 45,470
05/19/2015 6.34 6.4 6.26 6.26 49,117
05/18/2015 6.38 6.42 6.25 6.36 58,442
05/15/2015 6.3 6.31 6.25 6.31 32,630
05/14/2015 6.38 6.39 6.3 6.3 46,443
05/13/2015 6.4 6.42 6.28 6.28 208,216
05/12/2015 6.46 6.53 6.31 6.42 80,971
05/11/2015 6.5 6.96 6.45 6.485 66,757
05/08/2015 6.75 6.9044 6.26 6.5 201,091
05/07/2015 6.97 7.05 6.9 7.05 34,349
05/06/2015 6.95 7.06 6.85 6.92 46,147
05/05/2015 6.91 7.13 6.9 7.13 18,372
05/04/2015 6.98 7 6.9 6.91 61,410
05/01/2015 6.95 7 6.94 7 11,616
04/30/2015 6.91 7.03 6.9 7.01 78,455
04/29/2015 7.05 7.09 7 7.05 50,308
04/28/2015 7.1 7.1 7.06 7.06 47,294
04/27/2015 7.1 7.14 7.05 7.1 51,716
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?