Dark

IDSY
I.D. Systems, Inc.
stock NASDAQ

Inactive

Oct 2, 2019

5.40USD-3.052%(-0.17)63,093

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-10-02	5.4000	5.8800	5.4000	5.4000	-3.052%	63,093	0.000%
2019-10-01	5.5300	5.6600	5.4000	5.5700	+1.823%	27,430	-3.052%
2019-09-30	5.5074	5.8200	5.4703	5.4703	+0.005%	11,348	-1.285%
2019-09-27	5.4300	5.8800	5.3900	5.4700	-0.906%	14,186	-1.280%
2019-09-26	5.8500	5.8500	5.4800	5.5200	-0.898%	13,306	-2.174%
2019-09-25	5.9600	5.9600	5.4729	5.5700	-2.281%	9,781	-3.052%
2019-09-24	5.4300	5.7000	5.4200	5.7000	+4.587%	31,551	-5.263%
2019-09-23	5.4800	5.6300	5.4200	5.4500	-1.089%	19,853	-0.917%
2019-09-20	5.6500	5.7500	5.5000	5.5100	-3.671%	33,586	-1.996%
2019-09-19	5.5328	5.8300	5.5328	5.7200	+0.351%	18,087	-5.594%
2019-09-18	5.7100	5.8700	5.6988	5.7000	+0.707%	11,927	-5.263%
2019-09-17	5.7200	5.8300	5.6200	5.6600	-3.082%	5,871	-4.594%
2019-09-16	5.8500	5.8500	5.6100	5.8400	-0.849%	6,103	-7.534%
2019-09-13	5.5000	5.9600	5.4900	5.8900	+8.872%	39,302	-8.319%
2019-09-12	5.5000	5.5400	5.4100	5.4100	-0.734%	7,828	-0.185%
2019-09-11	5.3807	5.4500	5.3411	5.4500	-0.547%	5,245	-0.917%
2019-09-10	5.4000	5.6100	5.3700	5.4800	+1.107%	22,798	-1.460%
2019-09-09	5.5600	5.8000	5.4000	5.4200	+1.498%	12,328	-0.369%
2019-09-06	5.2900	5.4300	5.2100	5.3400	+0.755%	24,647	+1.124%
2019-09-05	5.4411	5.5000	5.2500	5.3000	-3.811%	48,028	+1.887%
2019-09-04	5.4700	5.5500	4.9400	5.5100	+1.287%	28,144	-1.996%
2019-09-03	5.4600	5.4600	5.4000	5.4400	+0.555%	8,527	-0.735%
2019-08-30	4.8900	5.4100	4.8800	5.4100	+13.180%	161,275	-0.185%
2019-08-29	4.8800	5.0000	4.7700	4.7800	-4.400%	14,981	+12.971%
2019-08-28	4.9145	5.0200	4.8800	5.0000	+0.402%	20,795	+8.000%
2019-08-27	5.1600	5.2000	4.9300	4.9800	-3.861%	15,947	+8.434%
2019-08-26	5.2000	5.2000	5.0600	5.1800	-1.894%	22,098	+4.247%
2019-08-23	5.2700	5.2900	5.2475	5.2800	-1.124%	2,522	+2.273%
2019-08-22	5.2500	5.3800	5.2500	5.3400	+1.521%	12,976	+1.124%
2019-08-21	5.5200	5.6000	5.1900	5.2600	+0.960%	9,322	+2.662%
2019-08-20	5.2900	5.4800	5.2000	5.2100	-4.927%	28,298	+3.647%
2019-08-19	5.6000	5.6000	5.3700	5.4800	-1.616%	33,498	-1.460%
2019-08-16	5.8700	5.8700	5.5700	5.5700	-1.764%	18,542	-3.052%
2019-08-15	5.5900	5.7500	5.4627	5.6700	+2.904%	36,879	-4.762%
2019-08-14	5.6700	5.7200	5.5100	5.5100	-4.174%	24,183	-1.996%
2019-08-13	5.6381	5.8614	5.6381	5.7500	-0.691%	5,820	-6.087%
2019-08-12	5.9000	5.9000	5.7200	5.7900	-2.852%	11,869	-6.736%
2019-08-09	5.9700	6.0000	5.8200	5.9600	+0.676%	10,715	-9.396%
2019-08-08	5.9800	5.9900	5.9200	5.9200	-1.003%	8,015	-8.784%
2019-08-07	6.0300	6.1000	5.9700	5.9800	-2.764%	17,627	-9.699%
2019-08-06	6.3391	6.3391	6.0600	6.1500	+0.163%	36,599	-12.195%
2019-08-05	6.2200	6.2200	6.0000	6.1400	-2.073%	18,228	-12.052%
2019-08-02	5.8500	6.3900	5.8500	6.2700	+2.451%	13,792	-13.876%
2019-08-01	6.2000	6.3000	6.1200	6.1200	-0.163%	15,625	-11.765%
2019-07-31	6.1300	6.6000	6.1300	6.1300	-2.077%	25,853	-11.909%
2019-07-30	5.9700	6.2600	5.9078	6.2600	+3.471%	48,510	-13.738%
2019-07-29	6.0400	6.0800	6.0000	6.0500	+0.833%	130,002	-10.744%
2019-07-26	5.9600	6.0900	5.9000	6.0000	+1.523%	4,265	-10.000%
2019-07-25	5.9000	6.0500	5.8650	5.9100	+0.681%	27,641	-8.629%
2019-07-24	6.0000	6.0000	5.8500	5.8700	-2.653%	65,705	-8.007%
2019-07-23	6.0600	6.0600	6.0100	6.0300	-0.331%	3,073	-10.448%
2019-07-22	6.0500	6.0550	5.9000	6.0500	0.000%	31,598	-10.744%
2019-07-19	6.0100	6.0500	6.0000	6.0500	0.000%	13,603	-10.744%
2019-07-18	6.0300	6.0500	5.9800	6.0500	+1.340%	9,701	-10.744%
2019-07-17	6.3700	6.4300	5.9700	5.9700	-2.291%	29,120	-9.548%
2019-07-16	5.9500	6.1600	5.9500	6.1100	+2.345%	316,436	-11.620%
2019-07-15	5.8400	5.9700	5.8400	5.9700	+3.109%	24,351	-9.548%
2019-07-12	5.7475	5.9000	5.7475	5.7900	+0.696%	21,591	-6.736%
2019-07-11	5.6709	5.8000	5.6534	5.7500	+1.500%	42,084	-6.087%
2019-07-10	5.6800	5.7400	5.6300	5.6650	-0.614%	17,930	-4.678%
2019-07-09	5.6900	5.7500	5.6592	5.7000	+0.707%	24,690	-5.263%
2019-07-08	5.7400	5.7400	5.6100	5.6600	-0.527%	9,634	-4.594%
2019-07-05	5.7100	5.8500	5.6381	5.6900	-0.350%	10,401	-5.097%
2019-07-03	5.7100	5.7100	5.7090	5.7100	-0.349%	5,535	-5.429%
2019-07-02	5.7400	5.7400	5.7100	5.7300	-0.174%	3,158	-5.759%
2019-07-01	5.8900	5.9400	5.7400	5.7400	-2.381%	101,724	-5.923%
2019-06-28	5.7390	5.8800	5.6100	5.8800	+2.261%	33,085	-8.163%
2019-06-27	5.5686	5.8300	5.5686	5.7500	+2.313%	8,028	-6.087%
2019-06-26	5.6800	5.6900	5.5700	5.6200	-0.355%	32,830	-3.915%
2019-06-25	5.7000	5.7000	5.5500	5.6400	-0.177%	42,664	-4.255%
2019-06-24	5.6000	5.7100	5.5555	5.6500	-2.921%	11,760	-4.425%
2019-06-21	5.5000	5.8200	5.4371	5.8200	+3.375%	49,451	-7.216%
2019-06-20	5.5100	5.6400	5.5000	5.6300	+1.259%	28,228	-4.085%
2019-06-19	5.4600	5.5600	5.4600	5.5600	+0.907%	8,641	-2.878%
2019-06-18	5.4100	5.5100	5.4000	5.5100	+0.182%	29,473	-1.996%
2019-06-17	5.6300	5.6300	5.4100	5.5000	+0.733%	5,035	-1.818%
2019-06-14	5.4200	5.4700	5.3115	5.4600	+1.866%	58,171	-1.099%
2019-06-13	5.3300	5.5100	5.3100	5.3600	-2.011%	3,656	+0.746%
2019-06-12	5.3400	5.4700	5.3400	5.4700	+1.673%	5,445	-1.280%
2019-06-11	5.2700	5.3800	5.2700	5.3800	+1.701%	11,814	+0.372%
2019-06-10	5.2100	5.3400	5.2000	5.2900	+1.002%	6,526	+2.079%
2019-06-07	5.3000	5.3300	5.2200	5.2375	+0.721%	9,496	+3.103%
2019-06-06	5.1394	5.2900	5.1394	5.2000	-1.701%	5,842	+3.846%
2019-06-05	5.0100	5.2900	4.9400	5.2900	+4.545%	91,186	+2.079%
2019-06-04	4.9600	5.0600	4.8600	5.0600	+1.200%	117,766	+6.719%
2019-06-03	4.9000	5.0000	4.8900	5.0000	+2.249%	177,542	+8.000%
2019-05-31	4.9000	5.0500	4.8000	4.8900	-0.204%	71,051	+10.429%
2019-05-30	4.7900	4.9800	4.7838	4.9000	+1.449%	75,709	+10.204%
2019-05-29	4.9000	5.0000	4.7600	4.8300	-1.829%	42,148	+11.801%
2019-05-28	4.9500	5.0700	4.9000	4.9200	-0.806%	57,819	+9.756%
2019-05-24	5.0900	5.2000	4.9600	4.9600	-0.201%	74,722	+8.871%
2019-05-23	5.0000	5.0397	4.9000	4.9700	-0.996%	80,586	+8.652%
2019-05-22	5.0400	5.0990	5.0000	5.0200	-0.397%	30,629	+7.570%
2019-05-21	5.0500	5.1100	5.0200	5.0400	+0.800%	12,071	+7.143%
2019-05-20	5.0400	5.1200	4.9800	5.0000	-1.961%	13,499	+8.000%
2019-05-17	5.1701	5.1701	5.0300	5.1000	+0.196%	54,556	+5.882%
2019-05-16	5.0300	5.1400	5.0200	5.0900	+0.792%	8,739	+6.090%
2019-05-15	5.0100	5.0800	5.0000	5.0500	+0.198%	18,188	+6.931%
2019-05-14	4.9600	5.1000	4.9400	5.0400	-1.563%	21,236	+7.143%
2019-05-13	5.2500	5.3000	4.8000	5.1200	-4.833%	24,277	+5.469%
2019-05-10	5.4700	5.5000	5.3800	5.3800	-2.182%	8,347	+0.372%
2019-05-09	5.7100	5.7100	5.4100	5.5000	-1.961%	29,394	-1.818%
2019-05-08	5.6836	5.7200	5.6000	5.6100	+1.447%	7,056	-3.743%
2019-05-07	5.6200	5.7000	5.5300	5.5300	-2.124%	10,934	-2.351%
2019-05-06	5.4600	5.7618	5.4400	5.6500	-2.418%	53,065	-4.425%
2019-05-03	5.4000	5.8000	5.4000	5.7900	+3.578%	27,442	-6.736%
2019-05-02	5.5900	5.6800	5.5200	5.5900	-1.062%	10,060	-3.399%
2019-05-01	5.6200	5.6700	5.5200	5.6500	+0.713%	28,516	-4.425%
2019-04-30	5.5900	5.6100	5.3620	5.6100	-0.532%	86,453	-3.743%
2019-04-29	5.5800	5.6500	5.4500	5.6400	+0.894%	67,699	-4.255%
2019-04-26	5.5500	5.5900	5.4600	5.5900	-0.179%	92,227	-3.399%
2019-04-25	5.5300	5.6300	5.4600	5.6000	+0.539%	5,663	-3.571%
2019-04-24	5.6800	5.6800	5.5700	5.5700	-0.890%	5,041	-3.052%
2019-04-23	5.6850	5.7400	5.5900	5.6200	-1.056%	61,004	-3.915%
2019-04-22	5.7000	5.7200	5.6200	5.6800	-0.351%	80,833	-4.930%
2019-04-18	5.7100	5.7400	5.6900	5.7000	-0.524%	181,097	-5.263%
2019-04-17	5.7200	5.7400	5.6800	5.7300	+0.350%	116,584	-5.759%
2019-04-16	5.6800	5.7700	5.6500	5.7100	-1.552%	11,666	-5.429%
2019-04-15	5.6800	5.8000	5.6800	5.8000	+1.576%	22,975	-6.897%
2019-04-12	5.6700	5.7800	5.6501	5.7100	+0.351%	16,983	-5.429%
2019-04-11	5.7209	5.7800	5.6000	5.6900	+1.246%	51,994	-5.097%
2019-04-10	5.6000	5.6600	5.5800	5.6200	+0.357%	16,505	-3.915%
2019-04-09	5.5900	5.7220	5.5600	5.6000	-0.178%	11,433	-3.571%
2019-04-08	5.6100	5.7000	5.5594	5.6100	-2.435%	30,700	-3.743%
2019-04-05	5.7500	5.8100	5.6600	5.7500	-0.862%	16,357	-6.087%
2019-04-04	5.7500	5.8500	5.6200	5.8000	+1.754%	62,355	-6.897%
2019-04-03	5.7000	5.8100	5.6900	5.7000	-1.384%	24,626	-5.263%
2019-04-02	5.7600	5.8300	5.7400	5.7800	+0.522%	12,024	-6.574%
2019-04-01	5.9400	5.9400	5.7200	5.7500	-3.035%	81,604	-6.087%
2019-03-29	6.0000	6.0500	5.9300	5.9300	-1.167%	14,592	-8.938%
2019-03-28	5.9600	6.0900	5.8200	6.0000	+0.840%	22,893	-10.000%
2019-03-27	5.9200	6.0600	5.7600	5.9500	+0.677%	182,158	-9.244%
2019-03-26	5.9700	6.0000	5.8600	5.9100	-1.005%	128,885	-8.629%
2019-03-25	5.8200	6.0200	5.6335	5.9700	+2.577%	124,439	-9.548%
2019-03-22	5.9100	5.9900	5.8000	5.8200	-1.356%	47,231	-7.216%
2019-03-21	5.8000	6.0000	5.8000	5.9000	+1.724%	108,053	-8.475%
2019-03-20	5.7500	5.8750	5.4100	5.8000	+0.694%	77,963	-6.897%
2019-03-19	6.0300	6.0300	5.7100	5.7600	-3.193%	61,501	-6.250%
2019-03-18	6.2700	6.2700	5.8600	5.9500	-4.647%	129,482	-9.244%
2019-03-15	5.9100	6.3100	5.9000	6.2400	+2.632%	150,137	-13.462%
2019-03-14	6.1300	6.1500	5.7600	6.0800	-3.185%	409,728	-11.184%
2019-03-13	6.4700	6.4700	6.2800	6.2800	+0.641%	14,134	-14.013%
2019-03-12	6.4100	6.5000	6.2000	6.2400	-4.000%	19,600	-13.462%
2019-03-11	6.2400	6.5000	6.2400	6.5000	+3.503%	10,312	-16.923%
2019-03-08	6.2200	6.4700	6.1550	6.2800	+1.127%	13,124	-14.013%
2019-03-07	6.8000	6.8100	6.2100	6.2100	-7.036%	64,822	-13.043%
2019-03-06	6.8100	6.8400	6.4700	6.6800	-2.907%	11,273	-19.162%
2019-03-05	6.6900	7.0100	6.6500	6.8800	+0.438%	6,245	-21.512%
2019-03-04	7.1052	7.1052	6.7500	6.8500	-2.143%	20,046	-21.168%
2019-03-01	7.1500	7.2300	6.9700	7.0000	-2.098%	36,667	-22.857%
2019-02-28	7.0800	7.1800	6.9600	7.1500	+0.140%	16,930	-24.476%
2019-02-27	7.0000	7.1600	7.0000	7.1400	+2.000%	2,851	-24.370%
2019-02-26	7.2300	7.2300	6.9650	7.0000	-3.181%	10,260	-22.857%
2019-02-25	7.2400	7.2400	7.0500	7.2300	0.000%	2,715	-25.311%
2019-02-22	7.0800	7.2400	7.0200	7.2300	+1.831%	2,672	-25.311%
2019-02-21	7.1550	7.1550	7.0444	7.1000	+2.750%	6,601	-23.944%
2019-02-20	7.2300	7.2300	6.9100	6.9100	-4.558%	9,018	-21.852%
2019-02-19	6.4650	7.2400	6.4600	7.2400	+6.314%	18,187	-25.414%
2019-02-15	6.5663	7.2100	6.4850	6.8100	+6.075%	20,281	-20.705%
2019-02-14	6.5800	6.6400	6.2201	6.4200	0.000%	32,437	-15.888%
2019-02-13	6.5200	6.5500	6.2800	6.4200	0.000%	24,219	-15.888%
2019-02-12	6.3200	6.5000	6.2687	6.4200	+1.743%	19,985	-15.888%
2019-02-11	6.0700	6.3400	6.0700	6.3100	+4.470%	13,179	-14.422%
2019-02-08	6.0600	6.1000	6.0400	6.0400	-0.658%	7,114	-10.596%
2019-02-07	6.0400	6.1200	6.0400	6.0800	+0.829%	9,548	-11.184%
2019-02-06	6.0235	6.1300	6.0235	6.0300	-0.166%	4,962	-10.448%
2019-02-05	6.1500	6.1600	6.0400	6.0400	-0.165%	15,656	-10.596%
2019-02-04	6.0900	6.1900	6.0500	6.0500	+0.498%	18,201	-10.744%
2019-02-01	6.1500	6.1900	6.0000	6.0200	-0.496%	14,851	-10.299%
2019-01-31	6.1400	6.2000	5.9200	6.0500	-0.493%	108,712	-10.744%
2019-01-30	6.0400	6.1900	6.0000	6.0800	+1.843%	23,675	-11.184%
2019-01-29	6.0300	6.2000	5.9700	5.9700	-0.167%	7,924	-9.548%
2019-01-28	6.0250	6.0300	5.8500	5.9800	-0.333%	144,219	-9.699%
2019-01-25	6.0000	6.2200	5.9000	6.0000	+0.840%	47,264	-10.000%
2019-01-24	5.9400	5.9900	5.9100	5.9500	0.000%	16,210	-9.244%
2019-01-23	5.9600	6.0900	5.7900	5.9500	0.000%	14,830	-9.244%
2019-01-22	5.9900	6.0000	5.9000	5.9500	-0.833%	124,438	-9.244%
2019-01-18	6.0300	6.0300	5.9500	6.0000	0.000%	53,307	-10.000%
2019-01-17	6.0200	6.0700	5.9500	6.0000	-0.498%	40,142	-10.000%
2019-01-16	6.0700	6.1000	5.9600	6.0300	-0.659%	18,312	-10.448%
2019-01-15	6.0300	6.1700	6.0000	6.0700	+0.831%	21,927	-11.038%
2019-01-14	6.0000	6.0900	5.9000	6.0200	-1.149%	26,839	-10.299%
2019-01-11	5.9000	6.2000	5.9000	6.0900	+3.748%	27,770	-11.330%
2019-01-10	5.8900	6.1000	5.8700	5.8700	-2.492%	33,800	-8.007%
2019-01-09	6.0800	6.1700	5.8400	6.0200	-0.331%	17,695	-10.299%
2019-01-08	6.0000	6.2000	5.8900	6.0400	+0.667%	246,898	-10.596%
2019-01-07	5.8100	6.0400	5.8000	6.0000	+3.448%	40,225	-10.000%
2019-01-04	5.8200	5.9100	5.6382	5.8000	-0.515%	67,496	-6.897%
2019-01-03	5.7400	5.8300	5.6977	5.8300	0.000%	128,295	-7.376%
2019-01-02	5.6000	5.8300	5.5100	5.8300	+4.293%	92,979	-7.376%
2018-12-31	5.4000	5.6000	5.4000	5.5900	+1.636%	25,821	-3.399%
2018-12-28	5.3600	5.5700	5.3600	5.5000	+3.578%	32,065	-1.818%
2018-12-27	5.2700	5.4500	5.2700	5.3100	-1.117%	34,264	+1.695%
2018-12-26	5.2000	5.4200	5.2000	5.3700	+3.269%	25,300	+0.559%
2018-12-24	5.1200	5.2700	5.0100	5.2000	+0.193%	17,509	+3.846%
2018-12-21	5.3300	5.3300	5.0300	5.1900	-2.260%	186,164	+4.046%
2018-12-20	5.4300	5.5000	5.1800	5.3100	-2.747%	50,441	+1.695%
2018-12-19	5.4200	5.5100	5.1900	5.4600	+0.368%	37,105	-1.099%
2018-12-18	5.2400	5.4600	5.0900	5.4400	+4.015%	12,942	-0.735%
2018-12-17	5.2400	5.4600	5.0951	5.2300	-1.134%	75,827	+3.250%
2018-12-14	5.5400	5.5400	5.2400	5.2900	-5.027%	41,634	+2.079%
2018-12-13	5.5400	5.6500	5.5300	5.5700	+0.360%	40,599	-3.052%
2018-12-12	5.4600	5.6800	5.4270	5.5500	+1.648%	52,526	-2.703%
2018-12-11	5.7100	5.9300	5.1400	5.4600	-3.619%	61,646	-1.099%
2018-12-10	6.0100	6.2100	5.6000	5.6650	-5.583%	61,534	-4.678%
2018-12-07	6.3300	6.5000	6.0000	6.0000	-4.610%	2,186,599	-10.000%
2018-12-06	6.2400	6.5000	6.0300	6.2900	+1.288%	57,368	-14.149%
2018-12-04	6.2500	6.2500	6.2100	6.2100	-0.640%	1,719	-13.043%
2018-12-03	6.2400	6.2500	6.0700	6.2500	+2.796%	1,744	-13.600%
2018-11-30	6.2100	6.2700	6.0500	6.0800	-3.185%	13,477	-11.184%
2018-11-29	6.0300	6.2800	6.0300	6.2800	+3.974%	3,654	-14.013%
2018-11-28	5.9600	6.2500	5.9600	6.0400	+0.332%	2,503	-10.596%
2018-11-27	6.1100	6.2626	5.9500	6.0200	-2.589%	26,791	-10.299%
2018-11-26	6.2700	6.5000	6.0801	6.1800	-1.435%	28,605	-12.621%
2018-11-23	6.2500	6.3700	6.0000	6.2700	-2.640%	6,227	-13.876%
2018-11-21	6.2100	6.4400	6.1600	6.4400	+4.886%	820	-16.149%
2018-11-20	6.5100	6.5100	6.0702	6.1400	-6.829%	5,540	-12.052%
2018-11-19	6.3600	6.6500	6.3300	6.5900	+4.437%	3,053	-18.058%
2018-11-16	6.0200	6.4000	5.9000	6.3100	+3.105%	30,378	-14.422%
2018-11-15	5.7100	6.2300	5.7100	6.1200	+5.882%	6,491	-11.765%
2018-11-14	5.9000	6.0700	5.7500	5.7800	-0.943%	74,508	-6.574%
2018-11-13	6.1400	6.2400	5.8350	5.8350	-4.344%	45,418	-7.455%
2018-11-12	5.8400	6.1000	5.8400	6.1000	+3.673%	24,297	-11.475%
2018-11-09	6.1000	6.1000	5.8000	5.8839	+2.151%	19,783	-8.224%
2018-11-08	5.9500	5.9500	5.7600	5.7600	-3.518%	38,553	-6.250%
2018-11-07	5.9300	6.1800	5.8470	5.9700	+0.168%	27,966	-9.548%
2018-11-06	6.1400	6.1400	5.9600	5.9600	0.000%	2,796	-9.396%
2018-11-05	5.8800	6.1000	5.8800	5.9600	+1.361%	8,387	-9.396%
2018-11-02	5.9400	6.0300	5.8800	5.8800	0.000%	25,459	-8.163%
2018-11-01	6.2200	6.3100	5.8800	5.8800	-5.995%	34,108	-8.163%
2018-10-31	6.0800	6.3100	6.0800	6.2550	+3.388%	20,177	-13.669%
2018-10-30	6.0000	6.1300	5.9100	6.0500	+0.666%	20,075	-10.744%
2018-10-29	6.1600	6.2100	6.0000	6.0100	-3.065%	15,450	-10.150%
2018-10-26	6.3300	6.3300	6.2000	6.2000	0.000%	382	-12.903%
2018-10-25	6.0900	6.4000	6.0900	6.2000	+6.164%	14,297	-12.903%
2018-10-24	6.0300	6.1600	5.8101	5.8400	-4.105%	9,734	-7.534%
2018-10-23	6.0400	6.1800	6.0000	6.0900	-0.164%	8,586	-11.330%
2018-10-22	6.0000	6.2250	5.9200	6.1000	-0.813%	6,486	-11.475%
2018-10-19	6.2200	6.2200	6.1300	6.1500	-0.806%	6,462	-12.195%
2018-10-18	6.2200	6.2200	6.1300	6.2000	0.000%	3,429	-12.903%
2018-10-17	6.4700	6.4700	6.1506	6.2000	-4.172%	2,591	-12.903%
2018-10-16	6.1691	6.4699	6.1200	6.4699	+5.545%	26,641	-16.537%
2018-10-15	6.2500	6.2500	6.1300	6.1300	-3.312%	48,039	-11.909%
2018-10-12	6.4500	6.4500	6.2100	6.3400	+2.423%	2,434	-14.826%
2018-10-11	6.3600	6.6000	6.1217	6.1900	-4.475%	49,462	-12.763%
2018-10-10	6.6000	6.6000	6.3700	6.4800	-2.262%	1,723	-16.667%
2018-10-09	6.6200	6.7000	6.4136	6.6300	-0.897%	4,443	-18.552%
2018-10-08	6.5500	6.6900	6.4100	6.6900	+0.905%	2,556	-19.283%
2018-10-05	6.6300	6.6300	6.6300	6.6300	+0.760%	486	-18.552%
2018-10-04	6.7600	6.8200	6.4900	6.5800	-4.082%	52,147	-17.933%
2018-10-03	6.9200	6.9200	6.6700	6.8600	-0.146%	3,890	-21.283%
2018-10-02	6.7100	6.8850	6.5141	6.8700	+1.778%	9,370	-21.397%
2018-10-01	6.9200	6.9800	6.5600	6.7500	-2.878%	30,792	-20.000%
2018-09-28	6.8300	7.0261	6.6501	6.9500	+1.164%	11,433	-22.302%
2018-09-27	6.6100	6.8700	6.5543	6.8700	+3.542%	6,160	-21.397%
2018-09-26	6.7500	6.8000	6.5500	6.6350	-1.265%	14,627	-18.613%
2018-09-25	6.6900	6.7400	6.6000	6.7200	+1.205%	9,339	-19.643%
2018-09-24	6.7100	6.7100	6.2501	6.6400	-0.150%	7,676	-18.675%
2018-09-21	6.1700	6.6500	6.1300	6.6500	+5.723%	45,762	-18.797%
2018-09-20	6.3100	6.5487	6.0500	6.2900	+0.479%	61,667	-14.149%
2018-09-19	6.4900	6.6000	6.2000	6.2600	+0.160%	33,683	-13.738%
2018-09-18	6.2300	6.4000	6.1500	6.2500	0.000%	20,092	-13.600%
2018-09-17	6.1600	6.4500	6.0100	6.2500	+3.306%	9,115	-13.600%
2018-09-14	6.3200	6.3200	5.7300	6.0500	-0.493%	12,132	-10.744%
2018-09-13	6.2300	6.3350	5.9600	6.0800	-1.138%	6,938	-11.184%
2018-09-12	6.3986	6.3986	6.1400	6.1500	-2.070%	11,049	-12.195%
2018-09-11	6.2800	6.3000	6.0900	6.2800	+1.618%	56,351	-14.013%
2018-09-10	6.1700	6.4900	6.1000	6.1800	-3.552%	10,309	-12.621%
2018-09-07	6.4077	6.4400	6.3316	6.4076	-0.503%	5,939	-15.725%
2018-09-06	6.2700	6.5000	6.2700	6.4400	+1.417%	5,784	-16.149%
2018-09-05	6.3183	6.3500	6.2870	6.3500	-0.157%	1,369	-14.961%
2018-09-04	6.4800	6.6024	6.2535	6.3600	-1.242%	6,813	-15.094%
2018-08-31	6.4594	6.6900	6.4400	6.4400	-2.424%	5,245	-16.149%
2018-08-30	6.2700	6.6757	6.2700	6.6000	+3.937%	3,503	-18.182%
2018-08-29	6.4900	6.8100	6.2800	6.3500	-2.458%	18,089	-14.961%
2018-08-28	6.5329	6.6500	6.4400	6.5100	-0.306%	5,456	-17.051%
2018-08-27	6.5500	6.8990	6.5100	6.5300	-0.609%	6,221	-17.305%
2018-08-24	6.6200	6.7500	6.5600	6.5700	+0.152%	4,696	-17.808%
2018-08-23	6.7400	7.0228	6.5000	6.5600	-1.056%	5,156	-17.683%
2018-08-22	6.6300	6.9853	6.5000	6.6300	+0.760%	6,190	-18.552%
2018-08-21	6.9400	6.9400	6.5700	6.5800	-4.638%	4,517	-17.933%
2018-08-20	6.8700	7.0000	6.7000	6.9000	+1.322%	8,324	-21.739%
2018-08-17	6.8890	7.0700	6.8100	6.8100	-0.584%	41,428	-20.705%
2018-08-16	6.8000	6.8813	6.3600	6.8500	+2.239%	16,991	-21.168%
2018-08-15	7.0000	7.0000	6.5000	6.7000	-1.760%	25,291	-19.403%
2018-08-14	6.9100	6.9300	6.5600	6.8200	-0.073%	2,702	-20.821%
2018-08-13	6.8400	6.9500	6.5000	6.8250	-1.657%	8,494	-20.879%
2018-08-10	6.9700	6.9700	6.9400	6.9400	+0.580%	430	-22.190%
2018-08-09	6.0442	6.9600	6.0442	6.9000	+10.400%	27,561	-21.739%
2018-08-08	6.2600	6.2600	6.1100	6.2500	-1.730%	2,258	-13.600%
2018-08-07	6.3400	6.3820	6.2700	6.3600	+2.251%	3,193	-15.094%
2018-08-06	6.1900	6.4600	6.1900	6.2200	+0.647%	1,087	-13.183%
2018-08-03	6.4219	6.4800	6.1800	6.1800	-3.438%	2,190	-12.621%
2018-08-02	6.5300	6.6800	6.4000	6.4000	-4.335%	4,063	-15.625%
2018-08-01	6.7100	6.8084	6.5800	6.6900	-1.618%	4,623	-19.283%
2018-07-31	6.7600	6.9400	6.4600	6.8000	-1.592%	12,532	-20.588%
2018-07-30	6.4879	6.9100	6.2810	6.9100	+3.134%	4,063	-21.852%
2018-07-27	6.7800	6.8000	6.7000	6.7000	-1.471%	2,974	-19.403%
2018-07-26	6.7400	6.9700	6.6650	6.8000	+2.256%	3,119	-20.588%
2018-07-25	6.6500	6.7000	6.6400	6.6500	+0.758%	13,075	-18.797%
2018-07-24	6.6200	7.0000	6.4600	6.6000	-3.226%	30,383	-18.182%
2018-07-23	6.0300	6.8200	5.9200	6.8200	+12.171%	14,940	-20.821%
2018-07-20	5.6824	6.1300	5.6824	6.0800	+4.828%	7,409	-11.184%
2018-07-19	6.1400	6.1400	5.8000	5.8000	-3.974%	10,670	-6.897%
2018-07-18	6.1400	6.1400	6.0400	6.0400	-0.821%	10,248	-10.596%
2018-07-17	6.1000	6.1591	6.0500	6.0900	-0.164%	2,941	-11.330%
2018-07-16	6.1400	6.1600	6.0900	6.1000	-0.489%	6,626	-11.475%
2018-07-13	6.1400	6.1590	6.1219	6.1300	+0.492%	3,396	-11.909%
2018-07-12	6.2540	6.2700	6.1000	6.1000	-0.813%	6,421	-11.475%
2018-07-11	6.1338	6.1500	6.1300	6.1500	+1.151%	640	-12.195%
2018-07-10	6.0800	6.1800	6.0509	6.0800	-0.491%	5,625	-11.184%
2018-07-09	6.2200	6.2200	6.1100	6.1100	+0.328%	2,312	-11.620%
2018-07-06	6.1000	6.1000	6.0629	6.0900	-1.774%	4,106	-11.330%
2018-07-05	6.0500	6.2000	6.0500	6.2000	+2.819%	7,114	-12.903%
2018-07-03	6.0800	6.0800	6.0100	6.0300	-0.985%	1,687	-10.448%
2018-07-02	6.1400	6.1804	5.9400	6.0900	-1.616%	4,114	-11.330%
2018-06-29	5.6000	6.1900	5.3718	6.1900	+1.977%	20,007	-12.763%
2018-06-28	6.1100	6.1600	6.0700	6.0700	-1.301%	954	-11.038%
2018-06-27	5.9900	6.1800	5.9500	6.1500	+2.329%	12,805	-12.195%
2018-06-26	5.9701	6.0700	5.9701	6.0100	0.000%	5,174	-10.150%
2018-06-25	5.8900	6.0999	5.7700	6.0100	-2.435%	106,864	-10.150%
2018-06-22	6.5100	6.5100	5.5600	6.1600	-5.954%	42,826	-12.338%
2018-06-21	6.7600	6.7700	6.5400	6.5500	-0.152%	5,689	-17.557%
2018-06-20	6.4800	6.9899	6.4600	6.5600	+1.863%	7,900	-17.683%
2018-06-19	6.4500	6.7200	6.4100	6.4400	-0.155%	12,966	-16.149%
2018-06-18	6.4500	6.4900	6.4400	6.4500	+0.624%	5,155	-16.279%
2018-06-15	6.5000	6.5617	6.1600	6.4100	-0.466%	7,727	-15.757%
2018-06-14	6.3000	6.4900	6.2700	6.4400	+2.385%	4,151	-16.149%
2018-06-13	6.5500	6.5500	6.2500	6.2900	-3.082%	11,857	-14.149%
2018-06-12	6.4000	6.5300	6.3000	6.4900	+1.248%	17,337	-16.795%
2018-06-11	6.1000	6.4500	6.0515	6.4100	+5.601%	16,326	-15.757%
2018-06-08	6.0900	6.3600	5.9800	6.0700	-1.301%	17,594	-11.038%
2018-06-07	6.0200	6.3350	5.8000	6.1500	+2.500%	97,840	-12.195%
2018-06-06	5.9900	6.0600	5.9600	6.0000	-0.166%	19,160	-10.000%
2018-06-05	6.0000	6.0500	5.7800	6.0100	-0.166%	99,465	-10.150%
2018-06-04	5.9800	6.0800	5.9800	6.0200	+0.501%	60,663	-10.299%
2018-06-01	5.6000	6.2600	5.6000	5.9900	+4.720%	221,609	-9.850%
2018-05-31	5.8000	5.8000	5.6100	5.7200	-1.718%	25,760	-5.594%
2018-05-30	5.6200	5.8250	5.6200	5.8200	+0.518%	37,581	-7.216%
2018-05-29	5.7800	5.8000	5.7100	5.7900	+0.521%	5,712	-6.736%
2018-05-25	5.6000	5.7900	5.6000	5.7600	+3.041%	13,566	-6.250%
2018-05-24	5.8400	5.8800	5.5900	5.5900	-3.787%	4,570	-3.399%
2018-05-23	5.9000	5.9400	5.7500	5.8100	-1.525%	6,398	-7.057%
2018-05-22	5.9500	5.9600	5.8900	5.9000	-1.173%	23,701	-8.475%
2018-05-21	5.9000	5.9700	5.9000	5.9700	+1.015%	46,078	-9.548%
2018-05-18	5.9100	5.9800	5.8433	5.9100	+0.169%	22,980	-8.629%
2018-05-17	5.9100	5.9600	5.9000	5.9000	0.000%	16,598	-8.475%
2018-05-16	5.9601	6.0400	5.9000	5.9000	-0.840%	23,208	-8.475%
2018-05-15	5.9900	6.0500	5.9200	5.9500	-2.138%	13,764	-9.244%
2018-05-14	5.8500	6.0900	5.7900	6.0800	+3.754%	246,987	-11.184%
2018-05-11	5.8418	5.9300	5.7600	5.8600	+0.515%	17,029	-7.850%
2018-05-10	5.8900	5.9983	5.7700	5.8300	-1.186%	12,226	-7.376%
2018-05-09	6.1100	6.1100	5.8500	5.9000	-2.318%	194,542	-8.475%
2018-05-08	6.1600	6.1800	5.9500	6.0400	-0.330%	17,771	-10.596%
2018-05-07	6.5100	6.5700	6.0500	6.0600	-8.321%	34,632	-10.891%
2018-05-04	6.8300	6.9200	6.4300	6.6100	-1.048%	10,380	-18.306%
2018-05-03	6.9500	7.0800	6.6800	6.6800	-4.979%	60,463	-19.162%
2018-05-02	6.9500	7.0300	6.7800	7.0300	+2.032%	14,272	-23.186%
2018-05-01	6.8900	6.9658	6.6819	6.8900	+0.584%	7,321	-21.626%
2018-04-30	7.0700	7.0700	6.7350	6.8500	-1.439%	5,311	-21.168%
2018-04-27	6.7200	6.9600	6.5400	6.9500	+4.354%	13,889	-22.302%
2018-04-26	6.5800	7.0000	6.4900	6.6600	+1.524%	22,548	-18.919%
2018-04-25	6.4800	6.5700	6.4600	6.5600	+0.153%	9,727	-17.683%
2018-04-24	6.6000	6.6000	6.3928	6.5500	-0.304%	5,080	-17.557%
2018-04-23	6.5800	6.5800	6.5700	6.5700	-0.439%	487	-17.808%
2018-04-20	6.5800	6.7100	6.4710	6.5990	-0.317%	5,469	-18.169%
2018-04-19	6.5236	6.7100	6.4028	6.6200	+1.378%	8,013	-18.429%
2018-04-18	6.5300	6.7100	6.5300	6.5300	+0.153%	3,368	-17.305%
2018-04-17	6.5000	6.6300	6.4500	6.5200	-0.306%	10,798	-17.178%
2018-04-16	6.6166	6.6166	6.4100	6.5400	-2.242%	14,809	-17.431%

document.getElementById("BfXkjv").onerror = function(){this.style.display='none';}; .dark-mode .TjBYnP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TjBYnP{ color: #333333; background-color: white; border: 2px solid #333333; }IDSYI.D. Systems, Inc.stock NASDAQ

IDSY
I.D. Systems, Inc.
stock NASDAQ