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
2018-10-16 6.12 6.12 6.12 6.12 5
2018-10-12 6.34 6.34 6.34 6.34 100
2018-10-09 6.65 6.67 6.63 6.67 804
2018-10-04 6.545 6.545 6.505 6.51 500
2018-10-02 6.87 6.87 6.83 6.83 109
2018-09-27 6.75 6.75 6.75 6.75 100
2018-09-24 6.60 6.60 6.60 6.60 15
2018-09-21 6.50 6.60 6.50 6.60 1,751
2018-09-19 6.25 6.45 6.25 6.32 1,639
2018-09-18 6.33 6.33 6.27 6.27 590
2018-09-17 6.16 6.37 6.16 6.37 106
2018-09-14 6.20 6.20 6.20 6.20 3
2018-09-11 6.24 6.25 6.24 6.25 512
2018-09-06 6.49 6.49 6.49 6.49 768
2018-08-29 6.81 6.81 6.81 6.81 100
2018-08-24 6.58 6.58 6.58 6.58 100
2018-08-22 6.93 6.93 6.93 6.93 100
2018-08-20 6.85 6.86 6.85 6.86 2,520
2018-08-17 6.95 6.95 6.82 6.82 135
2018-08-13 6.87 6.87 6.80 6.80 22
2018-08-09 6.69 6.86 6.69 6.86 350
2018-08-08 6.25 6.25 6.14 6.24 280
2018-07-31 6.80 6.80 6.65 6.80 1,122
2018-07-30 6.52 6.52 6.52 6.52 100
2018-07-27 6.80 6.80 6.80 6.80 101
2018-07-24 6.80 6.80 6.46 6.47 109
2018-07-23 6.29 6.74 6.29 6.74 803
2018-07-20 6.10 6.10 6.10 6.10 297
2018-07-19 5.89 5.89 5.89 5.89 100
2018-07-16 6.10 6.10 6.10 6.10 200

» 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.