IDSY

I.D. Systems, Inc. Historical Stock Prices

$6.55
*  
0.10
1.55%
Get IDSY Alerts
*Delayed - data as of Mar. 2, 2015  -  Find a broker to begin trading IDSY now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    IDSY Pre-Market
 
 
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 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
16:00  6.52  6.60  6.42  6.55 17,134
03/02/2015 6.6 6.6 6.42 6.55 17,134
02/27/2015 6.6499 6.6499 6.4001 6.45 10,421
02/26/2015 6.35 6.768 6.35 6.46 16,234
02/25/2015 6.55 6.648 6.24 6.36 29,514
02/24/2015 6.89 6.89 6.54 6.698 9,995
02/23/2015 6.7 6.75 6.51 6.6 13,339
02/20/2015 6.87 6.91 6.69 6.73 9,657
02/19/2015 6.96 6.96 6.81 6.96 23,659
02/18/2015 6.89 6.95 6.8305 6.87 10,992
02/17/2015 6.951 6.98 6.9 6.92 8,242
02/13/2015 7.07 7.07 6.9 6.9 10,490
02/12/2015 7.09 7.09 6.9801 7.05 2,543
02/11/2015 7.08 7.24 6.91 7.02 7,833
02/10/2015 7.48 7.48 6.9 7.07 19,346
02/09/2015 6.875 7.4 6.875 7.4 20,627
02/06/2015 6.95 7.08 6.86 7.01 31,292
02/05/2015 6.64 6.92 6.64 6.92 52,706
02/04/2015 6.669 6.6758 6.6 6.65 9,784
02/03/2015 6.66 6.74 6.55 6.62 18,881
02/02/2015 6.52 6.67 6.5 6.615 28,480
01/30/2015 6.61 6.645 6.5109 6.59 23,645
01/29/2015 6.56 6.71 6.51 6.61 12,775
01/28/2015 6.55 6.749 6.5 6.65 41,345
01/27/2015 6.42 6.57 6.2 6.47 47,550
01/26/2015 6.083 6.4 6.06 6.38 37,285
01/23/2015 6.05 6.1 6.03 6.06 2,682
01/22/2015 6.2 6.32 6 6.02 92,497
01/21/2015 6.3598 6.3598 6.2 6.21 13,017
01/20/2015 6.34 6.34 6.1 6.26 59,843
01/16/2015 6.09 6.41 6.09 6.35 63,123
01/15/2015 6.37 6.37 6.13 6.135 25,888
01/14/2015 6.14 6.3 6.13 6.2 69,365
01/13/2015 6.15 6.3346 6.09 6.12 7,017
01/12/2015 6.43 6.43 6.15 6.16 25,835
01/09/2015 6.4 6.48 6.33 6.3899 10,206
01/08/2015 6.41 6.69 6.31 6.47 6,657
01/07/2015 6.5 6.5 6.34 6.34 14,702
01/06/2015 6.51 6.7 6.4 6.51 17,470
01/05/2015 6.531 6.6384 6.4 6.52 20,248
01/02/2015 6.69 6.69 6.5101 6.66 14,252
12/31/2014 6.61 6.7 6.6 6.69 18,297
12/30/2014 6.61 6.69 6.58 6.69 5,459
12/29/2014 6.52 6.79 6.52 6.61 6,629
12/26/2014 6.71 6.71 6.55 6.59 1,984
12/24/2014 6.42 6.72 6.42 6.59 6,301
12/23/2014 6.51 6.51 6.22 6.36 1,448
12/22/2014 6.34 6.58 6.34 6.44 38,927
12/19/2014 6.39 6.44 6.3 6.3 9,228
12/18/2014 6.59 6.59 6.35 6.39 11,454
12/17/2014 6.29 6.5 6.26 6.4 18,175
12/16/2014 6.35 6.4 6.09 6.1 10,233
12/15/2014 6.27 6.66 6.1 6.24 31,275
12/12/2014 6.71 6.7695 6 6.03 54,385
12/11/2014 6.62 6.87 6.23 6.77 31,253
12/10/2014 6.45 6.76 6.16 6.48 14,797
12/09/2014 6.53 6.87 6.05 6.27 25,050
12/08/2014 6.58 6.68 6.4109 6.51 8,315
12/05/2014 6.55 6.69 6.35 6.69 27,751
12/04/2014 6.44 6.7 6.41 6.44 20,994
12/03/2014 6.7 6.7 6.44 6.54 14,659
12/02/2014 6.63 6.71 6.23 6.61 20,970
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 Brokers before you trade

Want to trade FX?