Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ID Systems Inc (NQ: IDSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.500 5.700 5.500 5.570 6,190 -0.07(-1.24%)
Jan 30, 2013 5.760 5.760 5.510 5.640 1,799 +0.03(+0.53%)
Jan 29, 2013 5.650 5.650 5.510 5.610 5,106 +0.09(+1.63%)
Jan 28, 2013 5.520 5.640 5.500 5.520 16,516 -0.03(-0.54%)
Jan 25, 2013 5.580 5.580 5.496 5.550 2,275 -0.03(-0.54%)
Jan 24, 2013 5.650 5.650 5.510 5.580 2,570 +0.00(+0.00%)
Jan 23, 2013 5.600 5.750 5.520 5.580 18,159 +0.03(+0.54%)
Jan 22, 2013 5.570 5.570 5.360 5.550 14,279 +0.03(+0.54%)
Jan 18, 2013 5.580 5.610 5.470 5.520 9,900 +0.07(+1.28%)
Jan 17, 2013 5.640 5.640 5.450 5.450 1,740 -0.11(-1.98%)
Jan 16, 2013 5.350 5.600 5.350 5.560 5,518 +0.11(+2.02%)
Jan 15, 2013 5.470 5.540 5.370 5.450 10,636 -0.08(-1.45%)
Jan 14, 2013 5.390 5.550 5.390 5.530 5,336 +0.13(+2.41%)
Jan 11, 2013 5.530 5.530 5.350 5.400 5,774 -0.13(-2.35%)
Jan 10, 2013 5.600 5.620 5.370 5.530 12,245 -0.13(-2.30%)
Jan 09, 2013 5.510 5.720 5.510 5.660 13,778 +0.07(+1.25%)
Jan 08, 2013 5.720 5.760 5.440 5.590 15,566 -0.09(-1.58%)
Jan 07, 2013 5.750 5.780 5.570 5.680 15,263 -0.09(-1.55%)
Jan 04, 2013 5.700 5.800 5.700 5.769 12,440 -0.02(-0.36%)
Jan 03, 2013 5.680 5.910 5.525 5.790 14,027 +0.13(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.