IDSY

Historical Stock Prices

$7.25
*  
0.66
10.02%
Get IDSY Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 6.72 7.26 6.659 7.25 207,301
09/18/2014 6.38 6.9 6.23 6.59 136,914
09/17/2014 5.67 6.4 5.67 6.39 135,916
09/16/2014 5.56 5.69 5.51 5.67 6,986
09/15/2014 5.7 5.71 5.33 5.51 30,814
09/12/2014 5.6 5.6 5.31 5.47 20,207
09/11/2014 5.63 5.66 5.42 5.63 10,756
09/10/2014 5.7 5.7 5.5 5.52 17,037
09/09/2014 5.47 5.62 5.45 5.59 14,566
09/08/2014 5.56 5.69 5.4 5.69 28,947
09/05/2014 5.5 5.7 5.5 5.54 4,494
09/04/2014 5.62 5.72 5.355 5.41 44,130
09/03/2014 5.51 5.72 5.5 5.7 47,694
09/02/2014 5.46 5.65 5.21 5.6 247,866
08/29/2014 5.31 5.4 5.25 5.32 4,059
08/28/2014 5.1 5.49 5.09 5.28 33,171
08/27/2014 5.2 5.365 5.16 5.3 19,110
08/26/2014 5.3 5.34 5.12 5.28 89,123
08/25/2014 5.34 5.35 5.11 5.3 104,826
08/22/2014 5.46 5.5 5.26 5.34 157,243
08/21/2014 5.45 5.64 5.26 5.4 4,334
08/20/2014 5.7 5.74 5.41 5.5 5,875
08/19/2014 5.64 5.74 5.4205 5.4995 8,892
08/18/2014 5.67 5.73 5.46 5.62 13,048
08/15/2014 5.75 5.75 5.4601 5.67 9,540
08/14/2014 5.49 5.65 5.35 5.63 7,005
08/13/2014 5.74 5.74 5.39 5.47 5,170
08/12/2014 5.5 5.72 5.3401 5.43 5,658
08/11/2014 5.75 5.75 5.5 5.59 14,905
08/08/2014 5.71 5.95 5.42 5.6195 34,995
08/07/2014 5.48 5.49 5.25 5.45 11,456
08/06/2014 5.49 5.5 5.44 5.49 1,340
08/05/2014 5.65 5.668 5.44 5.46 12,903
08/04/2014 5.5 5.68 5.4 5.55 12,178
08/01/2014 5.72 5.72 5.43 5.53 13,843
07/31/2014 5.4 5.75 5.3 5.72 32,369
07/30/2014 5.32 5.46 5.21 5.46 4,710
07/29/2014 5.05 5.35 5.02 5.27 21,733
07/28/2014 5.05 5.05 4.975 5.05 19,371
07/25/2014 4.95 5.18 4.95 5.05 8,470
07/24/2014 4.99 5 4.89 4.99 11,919
07/23/2014 5.21 5.21 4.9625 4.99 24,979
07/22/2014 5.53 5.53 5.21 5.21 7,007
07/21/2014 5.46 5.51 5.24 5.24 7,303
07/18/2014 5.53 5.54 5.38 5.38 16,194
07/17/2014 5.49 5.53 5.47 5.49 1,702
07/16/2014 5.6 5.6 5.4203 5.49 5,027
07/15/2014 5.64 5.64 5.47 5.54 17,479
07/14/2014 5.52 5.64 5.41 5.4748 5,303
07/11/2014 5.49 5.5 5.4692 5.4905 9,503
07/10/2014 5.53 5.67 5.46 5.46 8,418
07/09/2014 5.72 5.72 5.51 5.6 10,475
07/08/2014 5.56 5.73 5.5366 5.66 4,701
07/07/2014 5.64 5.73 5.5001 5.66 13,432
07/03/2014 5.65 5.74 5.6 5.74 7,266
07/02/2014 5.57 5.74 5.57 5.71 3,123
07/01/2014 5.68 5.74 5.44 5.53 15,562
06/30/2014 5.49 5.74 5.35 5.44 15,450
06/27/2014 5.25 5.49 5.248 5.49 34,046
06/26/2014 5.2 5.25 5.15 5.2 9,522
06/25/2014 5.1999 5.1999 5.1 5.1211 6,312
06/24/2014 5.17 5.25 5.13 5.18 25,722
06/23/2014 5.21 5.21 5.07 5.07 2,845
06/20/2014 5.18 5.21 5.1 5.1 7,094
06/19/2014 5.05 5.2 5.05 5.19 4,204
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?