IDSY Quote, Trading Chart, PowerFleet

home / stock / idsy / idsy quote

Stock Information
Company Name: PowerFleet
Stock Symbol: IDSY
Market: NASDAQ
Website: powerfleet.com
Menu
IDSY IDSY Quote IDSY Short IDSY News IDSY Articles IDSY Message Board
Get IDSY Alerts

News, Short Squeeze, Breakout and More Instantly...
IDSY Quote
Last:$5.40
Change Percent:-3.05%
Open:$5.40
Previous Close:$5.40
High:$5.88
Low:$5.40
Volume:63,093
Last Trade Date Time:10/02/2019 04:55:08 pm
Quotes are delayed by 15 to 20 minutes.
IDSY Chart
Last Twenty Trading Days
Date:2019-10-02
Open:$5.40
Close:$5.40
High:$5.88
Low:$5.40
Volume:63,093
Date:2019-10-01
Open:$5.53
Close:$5.57
High:$5.66
Low:$5.40
Volume:27,430
Date:2019-09-30
Open:$5.5074
Close:$5.4703
High:$5.82
Low:$5.4703
Volume:11,348
Date:2019-09-27
Open:$5.43
Close:$5.47
High:$5.88
Low:$5.39
Volume:14,186
Date:2019-09-26
Open:$5.85
Close:$5.52
High:$5.85
Low:$5.48
Volume:13,306
Date:2019-09-25
Open:$5.96
Close:$5.57
High:$5.96
Low:$5.4729
Volume:9,781
Date:2019-09-24
Open:$5.43
Close:$5.70
High:$5.70
Low:$5.42
Volume:31,551
Date:2019-09-23
Open:$5.48
Close:$5.45
High:$5.63
Low:$5.42
Volume:19,853
Date:2019-09-20
Open:$5.65
Close:$5.51
High:$5.75
Low:$5.50
Volume:33,586
Date:2019-09-19
Open:$5.5328
Close:$5.72
High:$5.83
Low:$5.5328
Volume:18,087
Date:2019-09-18
Open:$5.71
Close:$5.70
High:$5.87
Low:$5.6988
Volume:11,927
Date:2019-09-17
Open:$5.72
Close:$5.66
High:$5.83
Low:$5.62
Volume:5,871
Date:2019-09-16
Open:$5.85
Close:$5.84
High:$5.85
Low:$5.61
Volume:6,103
Date:2019-09-13
Open:$5.50
Close:$5.89
High:$5.96
Low:$5.49
Volume:39,302
Date:2019-09-12
Open:$5.50
Close:$5.41
High:$5.54
Low:$5.41
Volume:7,828
Date:2019-09-11
Open:$5.3807
Close:$5.45
High:$5.45
Low:$5.3411
Volume:5,245
Date:2019-09-10
Open:$5.40
Close:$5.48
High:$5.61
Low:$5.37
Volume:22,798
Date:2019-09-09
Open:$5.56
Close:$5.42
High:$5.80
Low:$5.40
Volume:12,328
Date:2019-09-06
Open:$5.29
Close:$5.34
High:$5.43
Low:$5.21
Volume:24,647
Date:2019-09-05
Open:$5.4411
Close:$5.30
High:$5.50
Low:$5.25
Volume:48,028