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 30, 2005 23.60 23.96 23.31 23.85 97,521 +0.09(+0.38%)
Dec 29, 2005 23.48 23.94 23.33 23.76 159,209 +0.10(+0.42%)
Dec 28, 2005 23.67 23.78 23.10 23.66 132,500 +0.04(+0.17%)
Dec 27, 2005 22.36 23.72 22.14 23.62 243,600 +1.35(+6.06%)
Dec 23, 2005 21.27 22.39 20.92 22.27 164,254 +1.09(+5.15%)
Dec 22, 2005 20.54 21.36 20.54 21.18 168,176 +0.81(+3.98%)
Dec 21, 2005 20.90 21.34 20.36 20.37 133,166 -0.24(-1.16%)
Dec 20, 2005 19.85 21.47 19.84 20.61 258,699 +0.75(+3.78%)
Dec 19, 2005 19.97 20.15 19.71 19.86 33,243 -0.24(-1.19%)
Dec 16, 2005 19.75 20.14 19.72 20.10 60,275 +0.35(+1.76%)
Dec 15, 2005 19.86 19.95 19.58 19.75 69,727 -0.12(-0.59%)
Dec 14, 2005 20.00 20.00 19.87 19.87 14,313 -0.12(-0.60%)
Dec 13, 2005 19.81 19.99 19.81 19.99 12,640 +0.14(+0.71%)
Dec 12, 2005 20.00 20.00 19.80 19.85 37,222 +0.18(+0.92%)
Dec 09, 2005 19.69 19.73 19.50 19.67 32,273 -0.01(-0.05%)
Dec 08, 2005 19.75 19.91 19.68 19.68 50,530 -0.11(-0.56%)
Dec 07, 2005 19.80 20.00 19.74 19.79 32,847 -0.15(-0.75%)
Dec 06, 2005 20.49 20.50 19.94 19.94 48,021 -0.12(-0.60%)
Dec 05, 2005 20.00 20.15 19.83 20.06 26,887 -0.08(-0.40%)
Dec 02, 2005 20.60 20.60 19.97 20.14 18,511 -0.22(-1.08%)
Dec 01, 2005 19.95 20.62 19.75 20.36 29,997 +0.46(+2.31%)
Nov 30, 2005 20.09 20.09 19.50 19.90 42,936 +0.00(+0.00%)
Nov 29, 2005 20.00 20.09 19.80 19.90 60,152 -0.06(-0.30%)
Nov 28, 2005 20.18 20.52 19.94 19.96 42,563 -0.19(-0.94%)
Nov 25, 2005 20.50 20.50 19.98 20.15 20,116 -0.50(-2.42%)
Nov 23, 2005 21.00 21.00 20.52 20.65 37,421 -0.53(-2.50%)
Nov 22, 2005 20.10 21.39 19.99 21.18 188,032 +1.03(+5.11%)
Nov 21, 2005 20.50 20.65 19.40 20.15 99,587 -0.04(-0.20%)
Nov 18, 2005 19.80 20.65 19.73 20.19 57,037 +0.26(+1.30%)
Nov 17, 2005 19.86 19.98 19.46 19.93 35,457 +0.07(+0.35%)
Nov 16, 2005 19.37 20.09 19.05 19.86 38,772 +0.46(+2.37%)
Nov 15, 2005 19.75 19.75 18.91 19.40 72,778 -0.06(-0.31%)
Nov 14, 2005 20.50 20.98 19.14 19.46 487,202 +0.86(+4.62%)
Nov 11, 2005 17.30 18.90 17.30 18.60 66,201 +1.41(+8.20%)
Nov 10, 2005 17.10 17.34 17.08 17.19 19,431 +0.15(+0.88%)
Nov 09, 2005 17.26 17.30 16.81 17.04 37,468 -0.27(-1.56%)
Nov 08, 2005 17.11 17.79 17.11 17.31 20,362 +0.16(+0.93%)
Nov 07, 2005 17.25 17.39 17.15 17.15 29,804 -0.30(-1.72%)
Nov 04, 2005 18.00 18.00 17.45 17.45 37,718 -0.48(-2.68%)
Nov 03, 2005 18.50 19.05 17.64 17.93 93,899 -0.87(-4.63%)
Nov 02, 2005 18.80 19.10 18.66 18.80 53,211 +0.00(+0.00%)
Nov 01, 2005 18.49 18.95 18.49 18.80 25,972 +0.02(+0.11%)
Oct 31, 2005 18.65 18.80 18.40 18.78 38,725 +0.33(+1.79%)
Oct 28, 2005 18.33 18.73 18.18 18.45 25,451 +0.32(+1.77%)
Oct 27, 2005 18.40 18.55 18.13 18.13 17,875 -0.50(-2.68%)
Oct 26, 2005 18.75 18.79 18.58 18.63 13,207 -0.18(-0.96%)
Oct 25, 2005 18.54 18.95 18.54 18.81 44,186 +0.32(+1.73%)
Oct 24, 2005 18.40 18.60 18.16 18.49 29,895 +0.09(+0.49%)
Oct 21, 2005 18.24 18.52 18.03 18.40 11,754 +0.37(+2.05%)
Oct 20, 2005 18.33 18.33 18.01 18.03 34,298 -0.07(-0.39%)
Oct 19, 2005 18.10 18.29 17.87 18.10 31,517 -0.11(-0.60%)
Oct 18, 2005 18.17 18.68 17.91 18.21 61,428 +0.46(+2.59%)
Oct 17, 2005 17.48 17.91 17.32 17.75 30,491 +0.42(+2.42%)
Oct 14, 2005 16.35 17.48 16.35 17.33 53,403 +1.06(+6.52%)
Oct 13, 2005 16.59 16.84 16.09 16.27 53,865 -0.46(-2.75%)
Oct 12, 2005 17.21 17.39 16.50 16.73 53,919 -0.57(-3.29%)
Oct 11, 2005 17.60 17.90 17.23 17.30 29,218 -0.50(-2.81%)
Oct 10, 2005 17.61 18.01 17.00 17.80 49,342 +0.10(+0.56%)
Oct 07, 2005 18.19 18.31 17.40 17.70 98,294 -0.49(-2.69%)
Oct 06, 2005 19.55 19.55 18.10 18.19 182,954 -1.45(-7.38%)
Oct 05, 2005 19.75 19.86 19.64 19.64 40,415 -0.11(-0.56%)
Oct 04, 2005 19.92 20.10 19.70 19.75 67,300 -0.05(-0.25%)
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.