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%)
Jan 02, 2013 5.470 5.700 5.320 5.660 173,069 -0.16(-2.75%)
Dec 31, 2012 5.630 5.830 5.630 5.820 7,097 +0.19(+3.37%)
Dec 28, 2012 5.730 5.820 5.500 5.630 12,366 -0.17(-2.93%)
Dec 27, 2012 5.900 5.900 5.550 5.800 13,697 +0.02(+0.35%)
Dec 26, 2012 5.970 5.970 5.780 5.780 5,381 -0.19(-3.18%)
Dec 24, 2012 5.970 5.970 5.970 5.970 100 +0.09(+1.53%)
Dec 21, 2012 6.000 6.000 5.761 5.880 38,012 -0.10(-1.67%)
Dec 20, 2012 5.890 5.980 5.870 5.980 2,335 +0.13(+2.22%)
Dec 19, 2012 5.900 5.970 5.810 5.850 3,976 +0.01(+0.17%)
Dec 18, 2012 6.050 6.050 5.840 5.840 13,428 -0.20(-3.31%)
Dec 17, 2012 6.180 6.180 5.840 6.040 12,423 +0.10(+1.68%)
Dec 14, 2012 5.930 6.154 5.910 5.940 7,569 -0.27(-4.35%)
Dec 13, 2012 6.120 6.240 6.040 6.210 4,000 +0.15(+2.48%)
Dec 12, 2012 6.140 6.250 6.000 6.060 18,965 -0.13(-2.10%)
Dec 11, 2012 6.240 6.380 6.050 6.190 10,481 +0.14(+2.31%)
Dec 10, 2012 6.490 6.490 5.900 6.050 33,091 -0.34(-5.32%)
Dec 07, 2012 6.290 6.430 6.286 6.390 19,055 +0.09(+1.43%)
Dec 06, 2012 6.120 6.370 6.120 6.300 5,450 -0.04(-0.63%)
Dec 05, 2012 6.260 6.450 6.180 6.340 27,907 +0.11(+1.77%)
Dec 04, 2012 6.075 6.500 6.075 6.230 45,988 +0.18(+2.98%)
Nov 30, 2012 6.100 6.200 5.966 6.050 14,623 +0.04(+0.67%)
Nov 29, 2012 6.000 6.100 5.950 6.010 8,245 +0.00(+0.00%)
Nov 28, 2012 5.900 6.100 5.880 6.010 18,387 +0.09(+1.52%)
Nov 27, 2012 6.000 6.040 5.860 5.920 4,826 +0.06(+1.02%)
Nov 26, 2012 5.990 6.000 5.820 5.860 10,758 -0.19(-3.14%)
Nov 23, 2012 5.970 6.100 5.830 6.050 8,220 +0.17(+2.89%)
Nov 21, 2012 5.980 6.070 5.850 5.880 26,067 +0.04(+0.68%)
Nov 20, 2012 6.000 6.060 5.800 5.840 26,704 -0.17(-2.83%)
Nov 19, 2012 5.960 6.060 5.902 6.010 46,894 +0.10(+1.69%)
Nov 16, 2012 5.740 6.050 5.600 5.910 42,336 +0.17(+2.96%)
Nov 15, 2012 5.750 5.860 5.490 5.740 8,600 +0.19(+3.42%)
Nov 14, 2012 5.590 5.600 5.380 5.550 22,350 +0.10(+1.83%)
Nov 13, 2012 5.800 5.800 5.440 5.450 14,150 -0.38(-6.52%)
Nov 12, 2012 6.010 6.010 5.742 5.830 21,107 -0.09(-1.52%)
Nov 09, 2012 5.780 6.000 5.760 5.920 13,801 +0.20(+3.50%)
Nov 08, 2012 5.680 5.850 5.290 5.720 77,649 +0.57(+11.07%)
Nov 07, 2012 5.280 5.440 5.030 5.150 37,433 +0.05(+0.98%)
Nov 06, 2012 5.250 5.450 5.100 5.100 7,800 +0.03(+0.59%)
Nov 05, 2012 5.180 5.180 5.000 5.070 27,582 -0.17(-3.24%)
Nov 02, 2012 5.210 5.240 5.128 5.240 1,115 +0.02(+0.38%)
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.