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, 2007 15.68 15.72 14.97 15.35 218,639 -0.38(-2.42%)
Jan 30, 2007 15.65 15.80 15.42 15.73 69,947 +0.08(+0.51%)
Jan 29, 2007 15.57 15.65 15.45 15.65 40,223 +0.09(+0.58%)
Jan 26, 2007 15.39 15.66 15.36 15.56 70,268 +0.18(+1.17%)
Jan 25, 2007 16.00 16.02 15.22 15.38 85,033 -0.68(-4.23%)
Jan 24, 2007 16.12 16.19 15.83 16.06 101,162 -0.06(-0.37%)
Jan 23, 2007 15.77 16.15 15.68 16.12 96,399 +0.44(+2.81%)
Jan 22, 2007 15.51 15.71 15.49 15.68 87,847 +0.19(+1.23%)
Jan 19, 2007 15.14 15.65 14.69 15.49 138,194 +0.31(+2.04%)
Jan 18, 2007 15.74 15.94 15.16 15.18 176,018 -0.53(-3.37%)
Jan 17, 2007 15.78 15.81 15.54 15.71 143,510 -0.12(-0.76%)
Jan 16, 2007 15.96 16.32 15.74 15.83 382,517 -0.16(-1.00%)
Jan 12, 2007 16.50 16.50 15.65 15.99 562,960 -0.91(-5.38%)
Jan 11, 2007 16.90 17.23 16.88 16.90 119,250 +0.06(+0.36%)
Jan 10, 2007 17.09 17.15 16.82 16.84 115,331 -0.33(-1.92%)
Jan 09, 2007 17.35 17.45 17.17 17.17 70,293 -0.11(-0.64%)
Jan 08, 2007 17.79 17.79 17.21 17.28 131,689 -0.54(-3.03%)
Jan 05, 2007 18.07 18.79 17.78 17.82 73,942 -0.33(-1.82%)
Jan 04, 2007 18.23 18.23 18.02 18.15 88,375 -0.13(-0.71%)
Jan 03, 2007 18.90 18.90 18.14 18.28 123,414 -0.54(-2.87%)
Dec 29, 2006 18.66 18.87 18.51 18.82 96,705 +0.12(+0.64%)
Dec 28, 2006 19.07 19.25 18.65 18.70 61,302 -0.43(-2.25%)
Dec 27, 2006 18.75 19.38 18.70 19.13 129,723 +0.56(+3.02%)
Dec 26, 2006 18.47 19.00 18.45 18.57 50,180 -0.42(-2.21%)
Dec 22, 2006 18.81 19.04 18.26 18.99 42,643 +0.31(+1.66%)
Dec 21, 2006 19.03 19.03 18.39 18.68 42,059 -0.16(-0.85%)
Dec 20, 2006 19.00 19.06 18.67 18.84 67,297 +0.40(+2.17%)
Dec 19, 2006 18.69 18.75 18.20 18.44 63,584 -0.27(-1.44%)
Dec 18, 2006 18.53 19.35 18.00 18.71 82,827 +0.20(+1.08%)
Dec 15, 2006 19.19 19.19 18.12 18.51 126,631 -0.54(-2.83%)
Dec 14, 2006 18.60 19.27 18.47 19.05 63,770 +0.51(+2.75%)
Dec 13, 2006 18.76 18.84 18.40 18.54 106,213 -0.25(-1.33%)
Dec 12, 2006 19.81 19.83 18.51 18.79 333,672 -1.17(-5.86%)
Dec 11, 2006 20.02 20.32 19.88 19.96 73,945 -0.04(-0.20%)
Dec 08, 2006 19.90 20.31 19.73 20.00 77,125 +0.09(+0.45%)
Dec 07, 2006 20.52 20.58 19.82 19.91 89,232 -0.62(-3.02%)
Dec 06, 2006 21.11 21.11 20.44 20.53 91,110 -0.72(-3.39%)
Dec 05, 2006 21.08 21.45 20.99 21.25 111,125 +0.09(+0.43%)
Dec 04, 2006 21.35 21.50 21.00 21.16 51,182 -0.08(-0.38%)
Dec 01, 2006 21.56 22.00 21.15 21.24 78,668 -0.45(-2.07%)
Nov 30, 2006 21.72 21.85 21.46 21.69 83,200 +0.08(+0.36%)
Nov 29, 2006 21.83 21.83 21.40 21.61 37,709 -0.04(-0.18%)
Nov 28, 2006 20.99 21.87 20.98 21.65 85,878 +0.56(+2.66%)
Nov 27, 2006 21.15 21.28 20.85 21.09 73,376 -0.18(-0.85%)
Nov 24, 2006 21.67 21.69 21.25 21.27 13,441 -0.24(-1.12%)
Nov 22, 2006 21.26 21.68 21.02 21.51 32,665 +0.32(+1.51%)
Nov 21, 2006 21.39 21.48 21.03 21.19 32,203 -0.08(-0.38%)
Nov 20, 2006 21.54 21.64 21.16 21.27 78,610 -0.27(-1.25%)
Nov 17, 2006 21.22 21.63 20.86 21.54 42,363 +0.32(+1.51%)
Nov 16, 2006 21.22 21.38 20.98 21.22 40,280 -0.09(-0.42%)
Nov 15, 2006 20.89 21.86 20.64 21.31 83,269 +0.55(+2.65%)
Nov 14, 2006 19.94 20.76 19.90 20.76 61,989 +0.82(+4.11%)
Nov 13, 2006 20.32 20.32 19.76 19.94 146,527 -0.30(-1.48%)
Nov 10, 2006 19.92 20.28 19.66 20.24 74,786 +0.42(+2.12%)
Nov 09, 2006 20.20 20.20 19.76 19.82 38,289 -0.24(-1.20%)
Nov 08, 2006 20.17 20.25 20.04 20.06 41,766 -0.11(-0.55%)
Nov 07, 2006 20.36 20.41 19.99 20.17 54,855 -0.05(-0.25%)
Nov 06, 2006 20.75 20.75 20.15 20.22 49,292 -0.45(-2.18%)
Nov 03, 2006 21.14 21.14 20.57 20.67 79,838 -0.35(-1.67%)
Nov 02, 2006 20.68 21.15 20.29 21.02 85,848 +0.39(+1.89%)
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.