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 (%)
Oct 29, 2010 2.110 2.260 2.080 2.210 30,968 +0.10(+4.74%)
Oct 28, 2010 2.120 2.130 2.070 2.110 12,891 +0.00(+0.00%)
Oct 27, 2010 2.040 2.230 2.040 2.110 39,956 +0.11(+5.50%)
Oct 25, 2010 1.970 2.000 1.950 2.000 15,422 +0.00(+0.00%)
Oct 22, 2010 1.950 2.000 1.950 2.000 6,730 +0.00(+0.00%)
Oct 21, 2010 1.990 2.010 1.990 2.000 3,590 +0.02(+1.01%)
Oct 20, 2010 2.010 2.040 1.940 1.980 10,959 -0.02(-1.00%)
Oct 19, 2010 2.000 2.040 1.970 2.000 30,550 +0.00(+0.00%)
Oct 18, 2010 2.040 2.050 1.990 2.000 30,064 -0.03(-1.48%)
Oct 15, 2010 2.020 2.030 2.010 2.030 18,069 +0.01(+0.50%)
Oct 14, 2010 2.020 2.030 2.000 2.020 6,891 -0.00(-0.20%)
Oct 13, 2010 2.040 2.040 1.990 2.024 9,247 +0.03(+1.71%)
Oct 12, 2010 2.020 2.020 1.990 1.990 9,465 -0.02(-1.00%)
Oct 11, 2010 2.040 2.050 2.010 2.010 9,799 -0.01(-0.50%)
Oct 08, 2010 1.950 2.070 1.950 2.020 22,361 +0.07(+3.59%)
Oct 07, 2010 1.960 2.000 1.950 1.950 30,186 -0.03(-1.52%)
Oct 06, 2010 1.990 2.010 1.980 1.980 28,639 -0.03(-1.50%)
Oct 05, 2010 1.980 2.050 1.980 2.010 13,135 +0.02(+1.01%)
Oct 04, 2010 1.970 1.990 1.970 1.990 10,942 +0.02(+1.02%)
Oct 01, 2010 1.950 1.980 1.940 1.970 25,400 -0.02(-1.01%)
Sep 30, 2010 1.970 1.990 1.940 1.990 42,963 +0.01(+0.51%)
Sep 29, 2010 1.940 1.980 1.940 1.980 28,400 +0.03(+1.54%)
Sep 28, 2010 2.020 2.020 1.940 1.950 5,600 -0.09(-4.41%)
Sep 27, 2010 1.960 2.140 1.930 2.040 29,116 +0.11(+5.70%)
Sep 24, 2010 1.980 1.990 1.930 1.930 18,866 +0.00(+0.00%)
Sep 23, 2010 1.980 1.980 1.930 1.930 3,254 +0.00(+0.00%)
Sep 22, 2010 1.930 1.960 1.901 1.930 5,050 -0.05(-2.53%)
Sep 21, 2010 2.060 2.060 1.940 1.980 9,400 -0.02(-1.00%)
Sep 20, 2010 2.060 2.060 2.000 2.000 6,650 -0.04(-1.96%)
Sep 17, 2010 1.970 2.100 1.970 2.040 10,176 +0.11(+5.70%)
Sep 15, 2010 1.980 1.980 1.930 1.930 1,382 -0.01(-0.52%)
Sep 14, 2010 1.945 2.019 1.930 1.940 6,902 +0.02(+1.04%)
Sep 13, 2010 1.920 1.960 1.920 1.920 13,523 +0.00(+0.00%)
Sep 10, 2010 1.930 1.950 1.900 1.920 22,504 +0.01(+0.52%)
Sep 09, 2010 1.920 1.950 1.900 1.910 5,200 +0.01(+0.53%)
Sep 08, 2010 1.920 1.950 1.900 1.900 6,300 -0.05(-2.56%)
Sep 07, 2010 1.910 2.010 1.900 1.950 5,564 -0.02(-1.02%)
Sep 03, 2010 2.000 2.000 1.910 1.970 18,078 -0.03(-1.50%)
Sep 02, 2010 1.900 2.010 1.900 2.000 29,917 +0.03(+1.52%)
Sep 01, 2010 2.050 2.050 1.930 1.970 15,650 -0.03(-1.50%)
Aug 31, 2010 1.890 2.010 1.890 2.000 13,967 +0.09(+4.71%)
Aug 30, 2010 1.880 1.980 1.860 1.910 44,457 +0.00(+0.00%)
Aug 27, 2010 1.940 1.970 1.900 1.910 8,297 +0.01(+0.53%)
Aug 26, 2010 1.860 2.010 1.860 1.900 19,052 +0.05(+2.70%)
Aug 25, 2010 1.850 1.910 1.840 1.850 31,982 -0.06(-3.14%)
Aug 24, 2010 2.070 2.070 1.770 1.910 116,471 -0.16(-7.73%)
Aug 23, 2010 2.140 2.140 2.070 2.070 12,119 -0.02(-0.96%)
Aug 20, 2010 2.220 2.220 2.070 2.090 42,850 -0.12(-5.43%)
Aug 19, 2010 2.310 2.310 2.180 2.210 35,498 -0.10(-4.33%)
Aug 18, 2010 2.350 2.400 2.310 2.310 4,225 -0.02(-0.79%)
Aug 17, 2010 2.328 2.328 2.328 2.328 200 -0.01(-0.50%)
Aug 16, 2010 2.420 2.420 2.320 2.340 5,580 +0.01(+0.43%)
Aug 13, 2010 2.360 2.470 2.320 2.330 29,376 -0.03(-1.27%)
Aug 12, 2010 2.630 2.630 2.190 2.360 82,288 -0.49(-17.19%)
Aug 11, 2010 2.730 2.850 2.610 2.850 13,596 +0.06(+2.15%)
Aug 10, 2010 2.750 2.790 2.750 2.790 3,764 -0.01(-0.36%)
Aug 09, 2010 2.810 2.840 2.780 2.800 3,600 +0.02(+0.72%)
Aug 06, 2010 2.790 2.797 2.750 2.780 3,000 -0.02(-0.71%)
Aug 05, 2010 2.800 2.820 2.800 2.800 24,900 +0.00(+0.00%)
Aug 04, 2010 2.800 2.830 2.750 2.800 12,542 -0.03(-1.06%)
Aug 03, 2010 2.657 2.830 2.657 2.830 1,601 +0.04(+1.43%)
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.