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 (%)
Dec 31, 2002 4.040 4.400 3.990 4.380 45,300 +0.33(+8.15%)
Dec 30, 2002 4.010 4.070 4.000 4.050 18,100 +0.05(+1.25%)
Dec 27, 2002 4.010 4.100 3.940 4.000 7,700 -0.07(-1.70%)
Dec 26, 2002 4.100 4.100 4.000 4.069 6,600 +0.05(+1.22%)
Dec 24, 2002 4.050 4.050 4.020 4.020 2,700 -0.03(-0.74%)
Dec 23, 2002 4.000 4.050 4.000 4.050 2,100 -0.05(-1.22%)
Dec 20, 2002 4.050 4.100 4.000 4.100 9,700 +0.01(+0.24%)
Dec 19, 2002 4.070 4.090 4.050 4.090 7,300 +0.01(+0.25%)
Dec 18, 2002 4.260 4.260 4.080 4.080 6,500 -0.12(-2.86%)
Dec 17, 2002 4.200 4.260 4.200 4.200 5,800 -0.00(-0.11%)
Dec 16, 2002 4.240 4.260 4.200 4.205 6,000 +0.00(+0.11%)
Dec 13, 2002 4.210 4.210 4.200 4.200 2,700 +0.00(+0.00%)
Dec 12, 2002 4.230 4.230 4.200 4.200 1,100 -0.05(-1.20%)
Dec 11, 2002 4.180 4.251 4.160 4.251 3,300 +0.07(+1.67%)
Dec 10, 2002 4.160 4.181 4.160 4.181 1,100 -0.09(-2.08%)
Dec 09, 2002 4.160 4.310 4.160 4.270 5,000 +0.03(+0.71%)
Dec 06, 2002 4.240 4.290 4.240 4.240 9,700 +0.00(+0.00%)
Dec 05, 2002 4.250 4.250 4.240 4.240 500 -0.02(-0.49%)
Dec 04, 2002 4.260 4.265 4.260 4.261 4,400 -0.02(-0.44%)
Dec 03, 2002 4.350 4.350 4.260 4.280 2,200 -0.07(-1.61%)
Dec 02, 2002 4.460 4.500 4.350 4.350 3,400 -0.10(-2.25%)
Nov 29, 2002 4.380 4.450 4.330 4.450 5,500 +0.19(+4.46%)
Nov 27, 2002 4.210 4.380 4.210 4.260 8,800 +0.06(+1.43%)
Nov 26, 2002 4.160 4.291 4.150 4.200 7,200 -0.14(-3.20%)
Nov 25, 2002 4.350 4.350 4.040 4.339 9,500 -0.03(-0.71%)
Nov 22, 2002 4.381 4.420 4.230 4.370 9,500 -0.02(-0.46%)
Nov 21, 2002 4.450 4.530 4.240 4.390 45,100 +0.54(+14.03%)
Nov 20, 2002 3.890 3.990 3.830 3.850 7,900 -0.13(-3.27%)
Nov 19, 2002 3.970 4.030 3.970 3.980 2,100 -0.01(-0.18%)
Nov 18, 2002 3.987 3.987 3.987 3.987 200 -0.06(-1.56%)
Nov 15, 2002 4.050 4.050 4.050 4.050 2,000 -0.05(-1.22%)
Nov 14, 2002 4.100 4.100 4.100 4.100 200 +0.01(+0.24%)
Nov 13, 2002 4.050 4.130 3.850 4.090 1,600 -0.02(-0.49%)
Nov 12, 2002 4.180 4.290 4.110 4.110 7,200 -0.04(-0.96%)
Nov 11, 2002 4.200 4.550 4.150 4.150 13,100 +0.07(+1.72%)
Nov 08, 2002 4.180 4.180 4.080 4.080 1,600 -0.01(-0.24%)
Nov 07, 2002 3.971 4.090 3.971 4.090 600 +0.11(+2.76%)
Nov 06, 2002 4.010 4.010 3.980 3.980 3,100 -0.07(-1.73%)
Nov 05, 2002 4.080 4.080 4.020 4.050 12,500 -0.08(-1.94%)
Nov 04, 2002 4.090 4.180 4.020 4.130 9,900 +0.06(+1.47%)
Nov 01, 2002 4.070 4.080 4.050 4.070 2,800 -0.01(-0.27%)
Oct 31, 2002 4.060 4.100 4.060 4.081 2,700,000 -0.02(-0.46%)
Oct 30, 2002 3.920 4.200 3.920 4.100 16,700 +0.09(+2.24%)
Oct 29, 2002 3.960 4.010 3.650 4.010 7,700 -0.12(-2.91%)
Oct 28, 2002 4.249 4.249 4.130 4.130 600 +0.10(+2.46%)
Oct 25, 2002 4.080 4.290 4.031 4.031 5,500 -0.13(-3.12%)
Oct 24, 2002 4.100 4.190 4.100 4.161 4,000 +0.12(+2.92%)
Oct 23, 2002 3.980 3.990 3.980 4.043 1,300 -0.01(-0.17%)
Oct 22, 2002 3.930 4.050 3.930 4.050 400 +0.00(+0.00%)
Oct 21, 2002 3.931 4.050 3.931 4.050 1,400 +0.00(+0.00%)
Oct 18, 2002 4.100 4.100 4.000 4.050 6,900 -0.05(-1.20%)
Oct 17, 2002 4.001 4.100 4.000 4.099 8,800 +0.11(+2.73%)
Oct 16, 2002 3.990 3.990 3.840 3.990 500 +0.13(+3.37%)
Oct 15, 2002 3.670 3.900 3.670 3.860 2,000 -0.14(-3.50%)
Oct 14, 2002 3.781 4.000 3.781 4.000 700 +0.00(+0.00%)
Oct 11, 2002 3.750 4.000 3.730 4.000 8,100 +0.27(+7.24%)
Oct 10, 2002 3.731 3.731 3.730 3.730 200 +0.00(+0.00%)
Oct 09, 2002 3.760 3.760 3.480 3.730 2,300 -0.06(-1.58%)
Oct 08, 2002 3.840 3.940 3.630 3.790 6,700 -0.04(-1.04%)
Oct 07, 2002 3.790 3.831 3.680 3.830 7,100 -0.12(-3.04%)
Oct 04, 2002 3.910 4.130 3.710 3.950 9,100 -0.03(-0.75%)
Oct 03, 2002 4.110 4.110 3.850 3.980 3,800 -0.15(-3.63%)
Oct 02, 2002 4.146 4.240 4.130 4.130 4,200 +0.06(+1.47%)
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.