INDRA SISTEMAS Stock Price History, ISMAY Historical Prices

Add to My Stocks
$6.99 $0.04 (0.57%) ISMAY stock closing price Feb 21, 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 19, 2017 as seen from INDRA SISTEMAS stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 6.95 7.02 6.93 6.99 8,934 - 0.75
2018-02-20 6.84 7.04 6.96 7.03 39,187 - 0.76
2018-02-16 6.76 6.8 6.73 6.73 22,335 - -
2018-02-15 6.78 6.86 6.73 6.75 21,141 - -
2018-02-14 6.69 6.77 6.65 6.76 14,835 - -
2018-02-13 6.85 6.88 6.75 6.88 14,538 - -
2018-02-12 6.8 6.92 6.8 6.92 11,580 - -
2018-02-09 6.79 6.82 6.69 6.78 31,473 - -
2018-02-08 6.9 6.91 6.75 6.88 14,080 - -
2018-02-07 6.9 7.04 6.9 6.98 14,417 - -
2018-02-06 7.04 7.19 6.96 7.19 46,764 - -
2018-02-05 7.31 7.32 7.17 7.17 13,770 - -
2018-02-02 7.36 7.44 7.35 7.35 20,377 - -
2018-02-01 7.47 7.57 7.45 7.56 12,031 - -
2018-01-31 7.31 7.36 7.27 7.36 20,692 - -
2018-01-30 7.34 7.44 7.37 7.42 40,098 - -
2018-01-29 7.58 7.58 7.46 7.57 13,738 - -
2018-01-26 7.57 7.63 7.45 7.62 27,835 - -
2018-01-25 7.6 7.6 7.51 7.56 17,107 - -
2018-01-24 7.46 7.52 7.41 7.52 8,660 - -
2018-01-23 7.42 7.53 7.42 7.52 48,942 - -
2018-01-22 7.35 7.44 7.34 7.43 25,076 - -
2018-01-19 7.21 7.32 7.19 7.32 27,933 - -
2018-01-18 7.11 7.19 7.08 7.19 28,304 - -
2018-01-17 7.01 7.1 7.01 7.07 10,939 - -
2018-01-16 7.2 7.25 7.15 7.24 33,219 - -
2018-01-10 6.89 6.89 6.8 6.8 24,856 - -
2018-01-09 6.92 6.99 6.92 6.99 31,080 - -
2018-01-08 6.94 7.03 6.94 7.02 23,699 - -
2018-01-05 7.03 7.1 7.01 7.09 8,927 - -
2018-01-04 7.08 7.08 7 7.01 15,265 - -
2018-01-03 6.9 7.03 6.92 7 12,167 - -
2018-01-02 6.76 6.94 6.75 6.94 23,742 - -
2017-12-29 6.82 6.84 6.78 6.84 6,620 - -
2017-12-28 6.77 6.8 6.72 6.79 12,533 - -
2017-12-27 6.71 6.75 6.69 6.7 5,992 - -
2017-12-26 6.68 6.83 6.68 6.83 9,379 - -
2017-12-22 6.74 6.8 6.71 6.8 6,897 - -
2017-12-21 6.73 6.88 6.73 6.87 11,113 - -
2017-12-20 6.8 6.86 6.78 6.79 13,763 - -
2017-12-19 6.81 6.91 6.81 6.82 30,073 - -
2017-12-18 6.81 6.87 6.75 6.75 75,778 - -
2017-12-15 6.69 6.69 6.57 6.65 29,903 - -
2017-12-14 6.69 6.7 6.62 6.67 26,145 - -
2017-12-13 6.55 6.71 6.55 6.63 20,066 - -
2017-12-12 6.58 6.66 6.56 6.66 7,478 - -
2017-12-11 6.42 6.53 6.42 6.52 19,234 - -
2017-12-08 6.44 6.5 6.41 6.48 11,976 - -
2017-12-07 6.36 6.44 6.35 6.4 25,439 - -
2017-12-06 6.33 6.38 6.3 6.34 27,877 - -
2017-12-05 6.46 6.46 6.33 6.36 34,387 - -
2017-12-04 6.44 6.44 6.31 6.36 20,242 - -
2017-12-01 6.47 6.57 6.45 6.55 33,251 - -
2017-11-30 6.94 6.94 6.77 6.77 12,063 - -
2017-11-29 7.12 7.14 7.07 7.09 19,372 - -
2017-11-28 7.16 7.26 7.13 7.15 7,791 - -
2017-11-27 7.13 7.16 7.08 7.1 5,064 - -
2017-11-24 7.07 7.15 7.07 7.1 7,335 - -
2017-11-23 0 0 0 6.92 0 - -
2017-11-22 6.88 6.93 6.82 6.92 10,554 - -
2017-11-21 6.85 6.89 6.83 6.88 15,345 - -
2017-11-20 6.81 6.82 6.76 6.8 25,076 - -
2017-11-17 6.83 6.85 6.76 6.76 2,811 - -
2017-11-16 6.91 6.91 6.77 6.77 5,816 - -
2017-11-15 7.02 7.12 7.02 7.12 19,612 - -
2017-11-14 7.12 7.17 7.1 7.17 8,933 - -
2017-11-13 7.04 7.1 7.01 7.04 52,360 - -
2017-11-10 7.05 7.07 7.05 7.06 5,054 - -
2017-11-09 7.08 7.14 7.05 7.05 6,414 - -
2017-11-08 7.05 7.17 7.04 7.17 12,415 - -
2017-11-07 6.82 6.88 6.82 6.86 11,241 - -
2017-11-06 6.81 6.9 6.81 6.89 8,356 - -
2017-11-03 6.94 6.98 6.88 6.98 11,849 - -
2017-11-02 7.01 7.12 7.01 7.12 63,085 - -
2017-11-01 7.12 7.19 7.1 7.13 31,279 - -
2017-10-31 7.16 7.24 7.12 7.24 17,057 - -
2017-10-30 7.63 7.64 7.49 7.51 8,406 - -
2017-10-27 7.74 7.74 7.61 7.69 5,441 - -
2017-10-26 7.97 7.98 7.86 7.97 18,744 - -
2017-10-25 7.95 7.97 7.87 7.87 14,233 - -
2017-10-24 7.86 7.94 7.85 7.93 14,769 - -
2017-10-23 7.89 7.92 7.83 7.86 13,376 - -
2017-10-20 7.78 7.84 7.73 7.84 16,567 - -
2017-10-19 7.73 7.73 7.65 7.66 10,126 - -
2017-10-18 7.73 7.78 7.67 7.76 21,725 - -
2017-10-17 7.59 7.64 7.58 7.64 25,231 - -
2017-10-16 7.7 7.75 7.69 7.75 5,097 - -
2017-10-13 7.86 7.86 7.78 7.84 13,502 - -
2017-10-12 7.85 7.85 7.8 7.81 8,902 - -
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 19,2017
Min Stock Price5.48Jan 30,2017
Avg Stock Price7.01

INDRA SISTEMAS Historical PS ratio: Past 5 years

Max PS Ratio0.76Feb 20,2018
Min PS Ratio0.72Feb 16,2018
Avg PS Ratio0.74

ISMAY Industry Peers

Company Price Change (%)
Gds Holdings (GDS)27.740.14 (0.5%)
Topcon Corp (TOPCF)22.390.39 (1.77%)
Sailpoint Tech (SAIL)17.920.47 (2.69%)
Blucora (BCOR)24.50.5 (2.08%)

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 $7.02, and a low of $6.93 on last trading day. The company's P/S ratio was at a high of 0.76 on Feb 20, 2018 according to our INDRA SISTEMAS stock history data.