IDSY

I.D. Systems, Inc. Historical Stock Prices

$6.91
*  
0.09
1.29%
Get IDSY Alerts
*Delayed - data as of May 4, 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 04-FEB-2015 TO 04-MAY-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  6.98  7  6.90  6.91 61,410
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
04/24/2015 6.98 7.1099 6.98 7.09 118,926
04/23/2015 6.99 7.08 6.945 7.02 47,908
04/22/2015 6.85 7.02 6.85 7.02 28,008
04/21/2015 6.8 6.95 6.8 6.89 26,987
04/20/2015 7.13 7.25 6.7 6.9 583,171
04/17/2015 6.9 7.18 6.9 7.13 90,139
04/16/2015 6.58 7.026 6.55 6.94 194,944
04/15/2015 6.38 6.4464 6.26 6.38 8,832
04/14/2015 6.34 6.4 6.28 6.39 28,590
04/13/2015 6.39 6.4 6.25 6.32 6,662
04/10/2015 6.34 6.41 6.25 6.4 15,265
04/09/2015 6.42 6.45 6.3 6.37 9,651
04/08/2015 6.451 6.451 6.4 6.44 8,360
04/07/2015 6.45 6.51 6.425 6.5 14,338
04/06/2015 6.52 6.52 6.33 6.44 31,722
04/02/2015 6.5 6.67 6.43 6.55 38,783
04/01/2015 6.34 6.56 6.25 6.472 36,776
03/31/2015 6.26 6.37 6.25 6.37 13,411
03/30/2015 6.25 6.39 6.21 6.39 6,205
03/27/2015 6.29 6.29 6.0601 6.27 9,625
03/26/2015 6.06 6.28 6.01 6.28 10,598
03/25/2015 6.15 6.2 6.09 6.1 12,202
03/24/2015 6.07 6.2 6.03 6.2 18,713
03/23/2015 6.1399 6.1399 6 6.05 12,990
03/20/2015 6.15 6.15 5.9 5.95 10,794
03/19/2015 6.01 6.14 6.01 6.14 27,696
03/18/2015 6.22 6.22 6.01 6.09 1,585
03/17/2015 6.06 6.22 6.06 6.09 3,172
03/16/2015 6.16 6.16 6 6.05 10,440
03/13/2015 6.01 6.28 5.92 6.24 37,288
03/12/2015 6.386 6.386 5.84 5.9 15,484
03/11/2015 6.06 6.14 5.9 5.9 41,177
03/10/2015 6.2 6.4 5.91 5.95 62,331
03/09/2015 6.38 6.42 6.2 6.2 49,797
03/06/2015 6.2 6.634 6.2 6.39 28,554
03/05/2015 6.43 6.56 6.43 6.45 19,650
03/04/2015 6.54 6.54 6.415 6.45 11,674
03/03/2015 6.52 6.6317 6.41 6.54 7,169
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
*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?