INDRA SISTEMAS Stock Price History, ISMAY Historical Prices

Add to My Stocks
$6.59 $0.04 (0.61%) ISMAY stock closing price Jun 18, 2018 (Closing)

The 10 year data of INDRA SISTEMAS stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with INDRA SISTEMAS price to earnings ratio data. The stock price was at a 5 year high of $8.13 on Sep 20, 2017 as seen from INDRA SISTEMAS stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 6.48 6.61 6.46 6.59 18,223 17.8 0.63
2018-06-15 6.45 6.56 6.45 6.55 9,295 17.71 0.63
2018-06-14 6.47 6.58 6.47 6.58 13,351 17.78 0.63
2018-06-13 6.57 6.67 6.57 6.65 14,649 17.97 0.64
2018-06-12 6.63 6.63 6.52 6.52 6,382 17.62 0.62
2018-06-11 6.59 6.7 6.59 6.7 9,899 18.11 0.64
2018-06-08 6.35 6.42 6.32 6.41 18,568 17.32 0.61
2018-06-07 6.48 6.51 6.36 6.38 14,240 17.25 0.61
2018-06-06 6.51 6.53 6.49 6.49 6,709 17.54 0.62
2018-06-05 6.43 6.45 6.39 6.44 5,313 17.41 0.62
2018-06-04 6.46 6.46 6.39 6.4 10,841 17.29 0.61
2018-06-01 6.43 6.43 6.37 6.4 29,140 17.3 0.61
2018-05-31 6.28 6.37 6.26 6.3 8,526 17.03 0.6
2018-05-30 6.26 6.41 6.26 6.39 5,220 17.27 0.61
2018-05-29 6.33 6.33 6.25 6.29 13,553 17.01 0.6
2018-05-25 6.45 6.58 6.45 6.58 9,407 17.78 0.63
2018-05-24 6.57 6.66 6.56 6.66 8,078 18 0.64
2018-05-23 6.53 6.62 6.53 6.55 6,646 17.69 0.63
2018-05-22 6.64 6.66 6.57 6.61 16,999 17.87 0.63
2018-05-21 6.56 6.57 6.48 6.57 12,836 17.76 0.63
2018-05-18 6.55 6.56 6.48 6.56 5,530 17.73 0.63
2018-05-17 6.53 6.6 6.5 6.59 3,856 17.81 0.63
2018-05-16 6.68 6.78 6.68 6.68 11,360 18.05 0.64
2018-05-15 6.53 6.6 6.47 6.58 24,425 17.78 0.63
2018-05-14 6.72 6.85 6.72 6.85 12,448 17.56 0.69
2018-05-11 6.81 6.85 6.78 6.78 9,414 17.39 0.68
2018-05-10 6.87 6.9 6.85 6.86 9,299 17.59 0.69
2018-05-09 6.73 6.82 6.73 6.74 7,585 17.28 0.68
2018-05-08 6.74 6.76 6.72 6.72 10,968 17.23 0.68
2018-05-07 6.73 6.73 6.67 6.72 12,205 17.23 0.68
2018-05-04 6.55 6.73 6.55 6.71 6,297 17.21 0.67
2018-05-03 6.88 6.91 6.77 6.82 8,121 17.49 0.69
2018-05-02 7.03 7.18 6.98 7.17 240,213 18.39 0.72
2018-05-01 6.79 6.92 6.74 6.92 8,557 17.74 0.7
2018-04-30 6.89 6.94 6.84 6.92 7,907 17.74 0.7
2018-04-27 6.96 6.99 6.9 6.99 11,468 17.92 0.7
2018-04-26 6.94 7 6.84 6.84 12,260 17.54 0.69
2018-04-25 6.71 6.8 6.66 6.8 9,512 17.44 0.68
2018-04-24 6.74 6.75 6.7 6.75 7,451 17.31 0.68
2018-04-23 6.73 6.73 6.61 6.71 9,206 17.21 0.67
2018-04-20 6.84 6.86 6.75 6.79 8,213 17.41 0.68
2018-04-19 6.81 6.9 6.81 6.9 15,562 20.91 0.74
2018-04-18 6.9 6.99 6.9 6.93 16,114 20.99 0.74
2018-04-17 6.84 6.84 6.8 6.83 6,241 20.69 0.73
2018-04-16 6.84 6.92 6.8 6.84 23,583 20.73 0.73
2018-04-13 6.88 6.88 6.78 6.79 14,617 20.58 0.73
2018-04-12 6.86 6.94 6.82 6.93 8,363 21 0.74
2018-04-11 6.86 6.95 6.84 6.93 26,261 21 0.74
2018-04-10 6.89 6.92 6.85 6.86 16,754 20.79 0.73
2018-04-09 6.87 6.91 6.84 6.9 9,466 20.91 0.74
2018-04-06 6.91 6.93 6.85 6.92 9,912 20.97 0.74
2018-04-05 6.91 6.95 6.83 6.83 7,591 20.7 0.73
2018-04-04 6.68 6.78 6.68 6.78 13,028 20.54 0.73
2018-04-03 6.73 6.8 6.65 6.68 13,443 20.24 0.72
2018-04-02 6.94 6.96 6.79 6.96 9,586 21.09 0.75
2018-03-30 0 0 0 6.97 0 - -
2018-03-29 6.86 6.97 6.84 6.97 9,437 21.12 0.75
2018-03-28 6.8 6.9 6.75 6.88 28,883 20.85 0.74
2018-03-27 6.92 6.95 6.81 6.92 7,065 20.97 0.74
2018-03-26 6.89 7.02 6.89 7.02 4,810 21.27 0.75
2018-03-23 6.67 6.8 6.66 6.72 8,762 20.36 0.72
2018-03-22 6.91 7.05 6.91 6.96 11,011 21.09 0.75
2018-03-21 6.91 7.03 6.91 7.03 14,442 21.3 0.75
2018-03-20 6.7 6.82 6.7 6.82 12,398 20.67 0.73
2018-03-19 6.87 6.87 6.73 6.79 8,383 20.58 0.73
2018-03-16 6.97 6.99 6.89 6.92 16,870 20.96 0.74
2018-03-15 7.15 7.15 7.06 7.11 14,558 21.55 0.76
2018-03-14 7.28 7.33 7.23 7.32 19,719 22.18 0.78
2018-03-13 7.35 7.39 7.24 7.24 11,248 21.94 0.78
2018-03-12 7.26 7.3 7.21 7.29 9,789 22.09 0.78
2018-03-09 7.22 7.32 7.24 7.28 20,461 22.06 0.78
2018-03-08 7.12 7.25 7.12 7.21 14,245 21.83 0.77
2018-03-07 7.07 7.17 7.05 7.17 20,578 21.73 0.77
2018-03-06 6.98 7.02 6.91 6.94 10,103 21.03 0.74
2018-03-05 6.81 6.81 6.69 6.76 10,265 20.47 0.72
2018-03-02 6.76 6.86 6.71 6.85 20,772 20.76 0.73
2018-03-01 6.73 6.74 6.6 6.74 13,057 20.42 0.72
2018-02-28 6.98 6.99 6.88 6.88 28,808 20.85 0.74
2018-02-27 6.87 7.21 6.83 7.21 13,942 21.85 0.77
2018-02-26 6.82 6.87 6.76 6.84 24,844 20.73 0.73
2018-02-23 6.94 6.99 6.92 6.99 8,019 21.18 0.75
2018-02-22 6.99 7 6.87 6.87 12,729 20.82 0.74
2018-02-21 6.95 7.02 6.93 6.99 8,934 21.18 0.75
2018-02-20 6.84 7.04 6.96 7.03 39,187 21.3 0.75
2018-02-19 0 0 0 6.73 0 - -
2018-02-16 6.76 6.8 6.73 6.73 22,335 20.39 0.72
2018-02-15 6.78 6.86 6.73 6.75 21,141 20.46 0.72
2018-02-14 6.69 6.77 6.65 6.76 14,835 20.49 0.72
2018-02-13 6.85 6.88 6.75 6.88 14,538 20.85 0.74
Get more Data

INDRA SISTEMAS Stock History Chart

View ISMAY PE ratio, PS ratio stocks charts and compare with peers.
ISMAY Chart
Note: Compare INDRA SISTEMAS stock price history with the index and industry peers.

INDRA SISTEMAS Stock Price History: Past 5 years

Max Stock Price8.13Sep 20,2017
Min Stock Price5.48Jan 30,2017
Avg Stock Price6.96

INDRA SISTEMAS Historical PE ratio: Past 5 years

Max PE Ratio23.08Jan 26,2018
Min PE Ratio17.01May 29,2018
Avg PE Ratio19.84

INDRA SISTEMAS Historical PS ratio: Past 5 years

Max PS Ratio0.82Jan 26,2018
Min PS Ratio0.6May 29,2018
Avg PS Ratio0.71

ISMAY Industry Peers

Company Price Change (%)
Maxar Tech Ltd (MAXR)50.040.54 (1.07%)
Sailpoint Tech (SAIL)27.320.16 (0.58%)
Topcon Corp (TOPCF)17.010.38 (2.19%)
Yext Inc (YEXT)19.630.13 (0.66%)

INDRA SISTEMAS share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in INDRA SISTEMAS stock analysis. INDRA SISTEMAS stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. ISMAY stock saw a high of $6.61, and a low of $6.46 on last trading day. The company's P/S ratio was at a high of 0.82 on Jan 26, 2018 according to our INDRA SISTEMAS stock history data.