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
2018-01-16 6.97 6.97 6.95 6.95 495
2018-01-10 6.90 6.90 6.90 6.90 500
2018-01-09 6.96 6.96 6.96 6.96 2
2018-01-08 6.90 6.92 6.90 6.92 212
2018-01-05 6.95 6.95 6.95 6.95 601
2018-01-04 7.00 7.12 7.00 7.12 3,915
2018-01-03 6.95 6.95 6.88 6.93 1,474
2018-01-02 6.96 6.96 6.91 6.91 110
2017-12-27 6.85 7.00 6.81 6.98 7,900
2017-12-26 7.01 7.10 6.86 6.86 197
2017-12-22 6.78 6.78 6.78 6.78 100
2017-12-20 7.02 7.02 6.89 6.95 315
2017-12-19 6.95 7.50 6.95 7.29 5,104
2017-12-18 6.75 7.00 6.74 7.00 6,052
2017-12-15 6.70 6.75 6.70 6.75 4,168
2017-12-14 6.77 6.80 6.77 6.80 9
2017-12-12 6.92 6.92 6.71 6.72 929
2017-12-11 6.87 6.94 6.70 6.83 280
2017-12-06 6.70 6.71 6.70 6.70 942
2017-12-05 6.70 6.83 6.70 6.83 806
2017-12-01 6.88 6.88 6.88 6.88 80
2017-11-30 6.95 6.95 6.95 6.95 1
2017-11-29 6.90 6.90 6.75 6.75 400
2017-11-28 6.87 6.87 6.87 6.87 100
2017-11-27 6.75 6.81 6.75 6.81 200
2017-11-24 6.77 6.77 6.77 6.77 102
2017-11-22 6.76 6.84 6.75 6.84 157
2017-11-21 6.855 6.855 6.84 6.84 269
2017-11-16 6.88 6.88 6.85 6.85 200
2017-11-14 6.90 6.92 6.89 6.89 644

» 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.