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, 2018 7.360 7.470 7.270 7.410 24,628 +0.13(+1.79%)
Jan 30, 2018 7.340 7.150 7.280 29,797 -0.06(-0.82%)
Jan 29, 2018 7.150 7.370 7.150 7.340 146,104 +0.09(+1.24%)
Jan 26, 2018 7.260 7.270 7.140 7.250 7,588 +0.01(+0.14%)
Jan 25, 2018 7.330 7.330 7.200 7.240 2,254 -0.06(-0.82%)
Jan 24, 2018 7.380 7.380 7.105 7.300 4,621 -0.06(-0.82%)
Jan 23, 2018 7.400 7.475 7.350 7.360 28,250 -0.03(-0.41%)
Jan 22, 2018 7.140 7.490 7.140 7.390 34,548 +0.23(+3.21%)
Jan 19, 2018 6.970 7.170 6.970 7.160 26,168 +0.24(+3.47%)
Jan 18, 2018 6.930 6.970 6.868 6.920 325,231 -0.01(-0.14%)
Jan 17, 2018 6.901 6.940 6.880 6.930 11,675 -0.02(-0.29%)
Jan 16, 2018 6.916 6.980 6.880 6.950 14,422 +0.03(+0.43%)
Jan 12, 2018 6.920 6.920 6.920 0 -0.01(-0.14%)
Jan 11, 2018 6.960 6.960 6.910 6.930 8,577 +0.03(+0.43%)
Jan 10, 2018 6.950 6.960 6.900 6.900 9,569 -0.05(-0.72%)
Jan 09, 2018 6.990 7.000 6.950 6.950 2,279 +0.02(+0.29%)
Jan 08, 2018 6.955 6.980 6.900 6.930 4,602 -0.02(-0.29%)
Jan 05, 2018 7.021 7.090 6.950 6.950 19,370 -0.20(-2.80%)
Jan 04, 2018 6.870 7.240 6.860 7.150 69,724 +0.37(+5.46%)
Jan 03, 2018 6.870 6.952 6.770 6.780 159,875 -0.13(-1.88%)
Jan 02, 2018 6.980 6.980 6.910 6.910 23,562 -0.03(-0.43%)
Dec 29, 2017 6.940 6.940 6.940 0 -0.06(-0.86%)
Dec 28, 2017 7.020 7.130 6.935 7.000 18,801 -0.07(-0.99%)
Dec 27, 2017 6.900 7.090 6.780 7.070 63,346 +0.31(+4.59%)
Dec 26, 2017 6.750 7.170 6.750 6.760 21,367 -0.01(-0.15%)
Dec 22, 2017 6.820 6.920 6.750 6.770 70,213 -0.07(-1.02%)
Dec 21, 2017 6.920 7.005 6.785 6.840 17,396 +0.04(+0.59%)
Dec 20, 2017 7.050 7.160 6.800 6.800 35,523 -0.29(-4.09%)
Dec 19, 2017 6.950 7.500 6.930 7.090 55,170 +0.09(+1.29%)
Dec 18, 2017 6.740 7.010 6.720 7.000 51,125 +0.26(+3.86%)
Dec 15, 2017 6.750 6.850 6.700 6.740 16,166 -0.06(-0.88%)
Dec 14, 2017 6.771 6.800 6.710 6.800 13,616 +0.01(+0.15%)
Dec 13, 2017 6.749 6.820 6.730 6.790 5,678 +0.09(+1.34%)
Dec 12, 2017 6.920 6.940 6.700 6.700 13,705 -0.16(-2.33%)
Dec 11, 2017 6.940 6.973 6.760 6.860 11,064 -0.02(-0.29%)
Dec 08, 2017 6.720 6.940 6.710 6.880 6,084 +0.10(+1.47%)
Dec 07, 2017 6.700 6.830 6.690 6.780 9,342 +0.06(+0.89%)
Dec 06, 2017 6.860 6.880 6.700 6.720 35,118 -0.09(-1.32%)
Dec 05, 2017 6.920 6.920 6.698 6.810 12,420 -0.18(-2.58%)
Dec 04, 2017 6.950 7.000 6.700 6.990 10,910 +0.05(+0.72%)
Dec 01, 2017 6.800 6.970 6.800 6.940 9,987 +0.00(+0.00%)
Nov 30, 2017 6.900 6.990 6.850 6.940 11,458 +0.03(+0.43%)
Nov 29, 2017 6.960 7.000 6.660 6.910 27,128 +0.01(+0.14%)
Nov 28, 2017 6.920 7.010 6.690 6.900 33,537 +0.05(+0.73%)
Nov 27, 2017 6.890 6.986 6.720 6.850 13,655 -0.02(-0.29%)
Nov 24, 2017 6.810 6.870 6.530 6.870 4,100 +0.10(+1.48%)
Nov 22, 2017 6.750 6.865 6.740 6.770 6,771 +0.01(+0.15%)
Nov 21, 2017 6.940 6.990 6.720 6.760 13,915 -0.12(-1.74%)
Nov 20, 2017 6.770 6.980 6.770 6.880 6,381 +0.02(+0.29%)
Nov 17, 2017 6.800 6.890 6.770 6.860 18,353 +0.15(+2.24%)
Nov 16, 2017 6.820 6.910 6.690 6.710 30,780 -0.12(-1.76%)
Nov 15, 2017 6.850 6.850 6.750 6.830 18,213 -0.03(-0.44%)
Nov 14, 2017 6.900 6.915 6.840 6.860 14,500 -0.09(-1.29%)
Nov 13, 2017 7.000 7.000 6.920 6.950 12,475 -0.06(-0.86%)
Nov 10, 2017 7.012 7.260 6.870 7.010 45,715 -0.21(-2.91%)
Nov 09, 2017 6.990 7.266 6.990 7.220 19,762 -0.15(-2.04%)
Nov 08, 2017 7.200 7.490 7.072 7.370 17,047 +0.31(+4.39%)
Nov 07, 2017 6.960 7.120 6.950 7.060 11,870 +0.05(+0.71%)
Nov 06, 2017 7.410 7.410 6.861 7.010 24,506 -0.42(-5.65%)
Nov 03, 2017 7.530 7.530 7.160 7.430 8,914 -0.10(-1.33%)
Nov 02, 2017 7.480 7.550 7.240 7.530 11,372 -0.05(-0.66%)
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.