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
2018-07-19 5.89 5.89 5.89 5.89 100
2018-07-16 6.10 6.10 6.10 6.10 200
2018-07-12 6.25 6.25 6.20 6.20 1,700
2018-07-09 6.03 6.21 6.03 6.15 538
2018-07-05 6.05 6.05 6.05 6.05 100
2018-06-29 5.70 6.15 5.70 5.99 1,060
2018-06-28 6.16 6.16 6.16 6.16 108
2018-06-27 6.08 6.08 6.08 6.08 8
2018-06-26 5.98 6.10 5.98 6.10 106
2018-06-25 6.00 6.05 6.00 6.01 1,217
2018-06-22 6.60 6.60 5.61 6.05 3,349
2018-06-21 6.66 6.66 6.57 6.58 400
2018-06-20 6.48 6.65 6.48 6.55 376
2018-06-19 6.35 6.59 6.35 6.49 498
2018-06-18 6.45 6.45 6.45 6.45 110
2018-06-15 6.50 6.55 6.37 6.37 617
2018-06-14 6.29 6.43 6.29 6.43 54
2018-06-13 6.44 6.52 6.29 6.32 926
2018-06-12 6.44 6.49 6.42 6.49 1,050
2018-06-11 6.10 6.42 6.10 6.35 1,044
2018-06-08 6.08 6.36 5.99 6.11 1,077
2018-06-07 6.11 6.30 5.97 5.97 2,541
2018-06-06 5.96 6.00 5.96 6.00 300
2018-06-05 5.97 5.97 5.97 5.97 100
2018-06-04 6.03 6.07 6.025 6.07 2,660
2018-06-01 5.84 6.15 5.84 6.01 890
2018-05-31 5.76 5.78 5.72 5.78 429
2018-05-30 5.71 5.72 5.70 5.72 610
2018-05-22 5.90 5.90 5.90 5.90 1,000
2018-05-18 5.90 5.90 5.90 5.90 100

» 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.