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 (%)
Nov 30, 2011 5.200 5.520 5.110 5.230 34,497 +0.04(+0.77%)
Nov 29, 2011 5.150 5.280 5.050 5.190 37,257 -0.02(-0.38%)
Nov 28, 2011 5.390 5.400 5.180 5.210 6,700 -0.04(-0.76%)
Nov 25, 2011 5.335 5.390 5.191 5.250 2,800 -0.02(-0.38%)
Nov 23, 2011 5.000 5.280 5.000 5.270 29,342 +0.13(+2.53%)
Nov 22, 2011 5.610 5.610 4.740 5.140 59,852 -0.55(-9.67%)
Nov 21, 2011 5.790 5.790 5.550 5.690 13,240 -0.18(-3.07%)
Nov 18, 2011 5.980 6.000 5.710 5.870 18,014 -0.13(-2.17%)
Nov 17, 2011 5.890 6.000 5.771 6.000 39,731 +0.15(+2.56%)
Nov 16, 2011 5.510 5.900 5.510 5.850 21,425 -0.05(-0.85%)
Nov 15, 2011 5.340 6.000 5.340 5.900 26,532 +0.08(+1.37%)
Nov 14, 2011 5.890 6.000 5.720 5.820 30,642 -0.13(-2.18%)
Nov 11, 2011 6.090 6.090 5.875 5.950 31,545 -0.10(-1.65%)
Nov 10, 2011 5.870 6.340 5.850 6.050 153,716 +0.18(+3.07%)
Nov 09, 2011 5.740 5.910 5.578 5.870 20,530 +0.01(+0.17%)
Nov 08, 2011 5.840 5.890 5.700 5.860 81,125 +0.12(+2.09%)
Nov 07, 2011 5.420 5.850 5.400 5.740 68,924 +0.31(+5.72%)
Nov 04, 2011 5.330 5.460 5.330 5.429 5,850 +0.03(+0.54%)
Nov 03, 2011 5.460 5.470 5.310 5.400 14,300 -0.08(-1.46%)
Nov 02, 2011 5.560 5.600 5.270 5.480 36,812 -0.07(-1.26%)
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.