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 31, 2014 7.490 7.580 7.250 7.500 53,046 +0.10(+1.35%)
Oct 30, 2014 7.510 7.720 7.310 7.400 15,719 -0.20(-2.63%)
Oct 29, 2014 7.740 7.840 7.430 7.600 11,322 -0.10(-1.30%)
Oct 28, 2014 7.130 7.880 7.130 7.700 86,789 +0.44(+6.06%)
Oct 27, 2014 7.190 7.240 7.240 7.260 34,710 +0.02(+0.28%)
Oct 24, 2014 7.370 7.390 7.160 7.240 36,061 -0.13(-1.76%)
Oct 23, 2014 7.000 7.400 7.000 7.370 10,322 +0.36(+5.14%)
Oct 22, 2014 7.060 7.150 7.000 7.010 69,339 -0.05(-0.71%)
Oct 21, 2014 7.000 7.130 6.890 7.060 34,239 +0.17(+2.47%)
Oct 20, 2014 7.020 7.050 6.790 6.890 8,105 -0.08(-1.15%)
Oct 17, 2014 6.720 7.080 6.720 6.970 40,263 +0.40(+6.09%)
Oct 16, 2014 6.550 6.720 6.460 6.570 33,573 -0.08(-1.20%)
Oct 15, 2014 6.650 6.730 6.580 6.650 10,600 -0.05(-0.74%)
Oct 14, 2014 6.690 6.760 6.490 6.700 41,838 +0.05(+0.75%)
Oct 13, 2014 6.760 6.880 6.580 6.650 36,360 -0.20(-2.92%)
Oct 10, 2014 6.740 6.870 6.570 6.850 46,799 +0.07(+1.03%)
Oct 09, 2014 6.050 6.855 6.050 6.780 33,220 +0.45(+7.11%)
Oct 08, 2014 6.510 6.840 6.220 6.330 47,865 -0.17(-2.62%)
Oct 07, 2014 6.660 6.680 6.470 6.500 22,199 -0.19(-2.84%)
Oct 06, 2014 6.750 7.000 6.550 6.690 23,283 -0.10(-1.43%)
Oct 03, 2014 6.940 6.980 6.640 6.787 31,950 -0.21(-3.05%)
Oct 02, 2014 7.260 7.355 6.871 7.000 25,850 -0.34(-4.63%)
Oct 01, 2014 7.310 7.420 7.060 7.340 20,752 -0.05(-0.68%)
Sep 30, 2014 7.310 7.520 7.070 7.390 63,840 -0.07(-0.94%)
Sep 29, 2014 7.520 7.648 7.360 7.460 20,638 -0.08(-1.06%)
Sep 26, 2014 7.250 7.670 7.000 7.540 84,241 +0.26(+3.57%)
Sep 25, 2014 7.360 7.360 7.120 7.280 13,856 +0.00(+0.00%)
Sep 24, 2014 7.410 7.450 7.050 7.280 35,277 -0.01(-0.14%)
Sep 23, 2014 7.110 7.480 7.010 7.290 58,299 +0.08(+1.11%)
Sep 22, 2014 7.580 7.760 7.081 7.210 114,742 -0.04(-0.55%)
Sep 19, 2014 6.720 7.260 6.659 7.250 207,301 +0.66(+10.02%)
Sep 18, 2014 6.380 6.900 6.230 6.590 136,914 +0.20(+3.13%)
Sep 17, 2014 5.670 6.400 5.670 6.390 135,916 +0.72(+12.70%)
Sep 16, 2014 5.560 5.690 5.510 5.670 6,986 +0.16(+2.90%)
Sep 15, 2014 5.700 5.710 5.330 5.510 30,814 +0.04(+0.73%)
Sep 12, 2014 5.600 5.600 5.310 5.470 20,207 -0.16(-2.84%)
Sep 11, 2014 5.630 5.660 5.420 5.630 10,756 +0.11(+1.99%)
Sep 10, 2014 5.700 5.700 5.500 5.520 17,037 -0.07(-1.25%)
Sep 09, 2014 5.470 5.620 5.450 5.590 14,566 -0.10(-1.76%)
Sep 08, 2014 5.560 5.690 5.400 5.690 28,947 +0.15(+2.71%)
Sep 05, 2014 5.500 5.500 5.500 5.540 4,494 +0.13(+2.40%)
Sep 04, 2014 5.620 5.720 5.355 5.410 44,130 -0.29(-5.09%)
Sep 03, 2014 5.510 5.720 5.500 5.700 47,694 +0.10(+1.79%)
Sep 02, 2014 5.460 5.650 5.210 5.600 247,866 +0.28(+5.26%)
Aug 29, 2014 5.310 5.320 5.320 5.320 4,100 +0.04(+0.76%)
Aug 28, 2014 5.100 5.490 5.090 5.280 33,171 -0.02(-0.38%)
Aug 27, 2014 5.200 5.365 5.160 5.300 19,110 +0.02(+0.38%)
Aug 26, 2014 5.300 5.300 5.300 5.280 89,123 -0.02(-0.38%)
Aug 25, 2014 5.340 5.350 5.110 5.300 104,826 -0.04(-0.75%)
Aug 22, 2014 5.460 5.500 5.260 5.340 157,243 -0.06(-1.11%)
Aug 21, 2014 5.450 5.640 5.260 5.400 4,334 -0.10(-1.82%)
Aug 20, 2014 5.700 5.740 5.410 5.500 5,875 +0.00(+0.01%)
Aug 19, 2014 5.640 5.740 5.420 5.500 8,892 -0.12(-2.14%)
Aug 18, 2014 5.670 5.720 5.460 5.620 13,048 -0.05(-0.88%)
Aug 15, 2014 5.750 5.750 5.640 5.670 9,540 +0.04(+0.71%)
Aug 14, 2014 5.490 5.650 5.350 5.630 7,005 +0.16(+2.93%)
Aug 13, 2014 5.740 5.740 5.390 5.470 5,170 +0.04(+0.74%)
Aug 12, 2014 5.500 5.500 5.340 5.430 5,658 -0.16(-2.86%)
Aug 11, 2014 5.750 5.750 5.500 5.590 14,905 -0.03(-0.52%)
Aug 08, 2014 5.710 5.950 5.470 5.620 34,995 +0.17(+3.11%)
Aug 07, 2014 5.480 5.490 5.250 5.450 11,456 -0.04(-0.73%)
Aug 06, 2014 5.490 5.500 5.440 5.490 1,340 +0.03(+0.55%)
Aug 05, 2014 5.650 5.668 5.440 5.460 12,903 -0.09(-1.62%)
Aug 04, 2014 5.500 5.680 5.400 5.550 12,178 +0.02(+0.36%)
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.