I D SYSTEMS Historical Stock Price

Below is the stock price history for I D Systems IDSY. Data is recorded each day for the historical open, high, low, close and volume. The I D Systems stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

I D Systems Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-16 6.88 6.88 6.85 6.85 200
2017-11-14 6.90 6.92 6.89 6.89 644
2017-11-13 6.95 6.95 6.94 6.94 340
2017-11-10 7.25 7.25 7.04 7.05 699
2017-11-09 7.16 7.16 7.16 7.16 1,450
2017-11-08 7.29 7.48 7.21 7.47 394
2017-11-07 6.96 7.05 6.96 7.05 305
2017-11-06 7.05 7.05 7.01 7.01 386
2017-11-03 7.53 7.53 7.53 7.53 200
2017-11-02 7.44 7.55 7.44 7.54 1,116
2017-11-01 7.34 7.41 7.18 7.41 2,416
2017-10-30 6.99 7.08 6.97 7.08 125
2017-10-27 6.88 6.97 6.88 6.97 205
2017-10-25 6.90 6.94 6.90 6.94 319
2017-10-19 6.95 6.96 6.95 6.96 5
2017-10-18 6.89 6.95 6.89 6.95 200
2017-10-16 7.03 7.03 7.03 7.03 100
2017-10-13 6.99 7.03 6.98 7.03 425
2017-10-12 7.01 7.07 6.98 6.98 236
2017-10-11 7.12 7.12 7.03 7.04 300
2017-10-10 7.09 7.09 7.04 7.04 217
2017-10-09 7.02 7.05 7.02 7.05 438
2017-10-06 6.93 6.94 6.93 6.94 347
2017-10-05 7.42 7.75 7.01 7.01 3,671
2017-10-04 7.42 7.43 7.40 7.41 1,467
2017-10-03 7.49 7.49 7.37 7.42 417
2017-10-02 7.55 7.64 7.49 7.51 3,077
2017-09-29 7.51 7.52 7.43 7.52 1,326
2017-09-28 7.10 7.50 7.10 7.41 3,190
2017-09-27 6.69 7.11 6.65 7.11 8,500

» More I D Systems Stock Price History

To see other companies like I D Systems (IDSY), view our stock market today for news, and other data.