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, 2008 3.700 4.050 3.700 4.050 21,550 +0.31(+8.29%)
Dec 30, 2008 3.610 3.900 3.610 3.740 17,983 +0.05(+1.36%)
Dec 29, 2008 3.610 3.870 3.610 3.690 17,235 +0.08(+2.22%)
Dec 26, 2008 3.600 3.640 3.540 3.610 35,064 +0.02(+0.56%)
Dec 24, 2008 3.600 3.680 3.560 3.590 6,921 +0.08(+2.28%)
Dec 23, 2008 3.800 3.860 3.510 3.510 11,537 -0.31(-8.12%)
Dec 22, 2008 3.840 3.930 3.820 3.820 4,309 -0.10(-2.55%)
Dec 19, 2008 3.900 4.060 3.630 3.920 39,887 -0.06(-1.51%)
Dec 18, 2008 4.100 4.100 3.900 3.980 15,700 -0.11(-2.69%)
Dec 17, 2008 4.100 4.150 4.000 4.090 11,302 +0.00(+0.00%)
Dec 16, 2008 4.090 4.270 4.010 4.090 7,811 +0.06(+1.49%)
Dec 15, 2008 4.250 4.310 4.020 4.030 26,837 -0.17(-4.05%)
Dec 12, 2008 4.040 4.310 3.990 4.200 14,817 -0.09(-2.10%)
Dec 11, 2008 4.290 4.370 4.250 4.290 13,393 -0.10(-2.28%)
Dec 10, 2008 4.310 4.410 4.306 4.390 10,553 -0.04(-0.90%)
Dec 09, 2008 4.420 4.500 4.388 4.430 6,029 -0.13(-2.85%)
Dec 08, 2008 4.240 4.920 4.180 4.560 6,485 +0.30(+7.04%)
Dec 05, 2008 4.160 4.290 4.050 4.260 21,268 +0.01(+0.24%)
Dec 04, 2008 4.160 4.390 4.160 4.250 26,946 -0.02(-0.47%)
Dec 03, 2008 4.240 4.330 4.140 4.270 44,309 -0.06(-1.39%)
Dec 02, 2008 4.300 4.370 4.300 4.330 31,299 -0.01(-0.23%)
Dec 01, 2008 4.290 4.390 4.270 4.340 32,494 -0.01(-0.23%)
Nov 28, 2008 4.210 4.350 4.210 4.350 3,200 +0.08(+1.87%)
Nov 26, 2008 4.090 4.270 4.000 4.270 12,651 +0.10(+2.40%)
Nov 25, 2008 3.800 4.220 3.800 4.170 18,671 +0.51(+13.93%)
Nov 24, 2008 3.130 3.750 3.130 3.660 29,512 +0.49(+15.46%)
Nov 21, 2008 3.755 3.755 2.780 3.170 101,527 -0.55(-14.78%)
Nov 20, 2008 4.030 4.030 3.500 3.720 67,027 -0.29(-7.23%)
Nov 19, 2008 4.150 4.220 4.010 4.010 22,917 -0.26(-6.09%)
Nov 18, 2008 4.190 4.270 4.110 4.270 15,483 +0.15(+3.64%)
Nov 17, 2008 4.250 4.490 4.110 4.120 30,600 -0.22(-5.07%)
Nov 14, 2008 4.480 4.490 4.270 4.340 17,684 -0.15(-3.34%)
Nov 13, 2008 4.390 4.490 4.020 4.490 162,006 +0.15(+3.46%)
Nov 12, 2008 4.910 4.910 4.340 4.340 43,764 -0.50(-10.32%)
Nov 11, 2008 4.930 4.950 4.800 4.840 10,431 -0.02(-0.42%)
Nov 10, 2008 4.900 4.990 4.840 4.860 22,010 +0.16(+3.40%)
Nov 07, 2008 5.300 5.300 4.650 4.700 53,152 -0.34(-6.75%)
Nov 06, 2008 5.300 5.660 4.750 5.040 69,757 -0.11(-2.14%)
Nov 05, 2008 5.450 5.460 5.060 5.150 57,472 -0.14(-2.65%)
Nov 04, 2008 5.470 5.470 5.170 5.290 16,797 -0.22(-3.99%)
Nov 03, 2008 5.442 5.900 5.100 5.510 33,747 +0.08(+1.47%)
Oct 31, 2008 5.600 5.600 4.980 5.430 47,570 +0.08(+1.50%)
Oct 30, 2008 6.250 6.250 4.900 5.350 96,296 -0.25(-4.46%)
Oct 29, 2008 6.000 6.040 5.600 5.600 15,536 -0.30(-5.08%)
Oct 28, 2008 6.250 6.250 5.680 5.900 15,736 -0.01(-0.17%)
Oct 27, 2008 5.520 6.040 5.470 5.910 20,598 +0.15(+2.60%)
Oct 24, 2008 6.100 6.100 5.340 5.760 34,192 -0.27(-4.48%)
Oct 23, 2008 6.100 6.100 5.830 6.030 20,217 -0.11(-1.79%)
Oct 22, 2008 5.550 6.140 5.550 6.140 9,179 +0.35(+6.04%)
Oct 21, 2008 6.070 6.280 5.740 5.790 16,248 -0.25(-4.14%)
Oct 20, 2008 5.680 6.080 5.680 6.040 12,303 +0.42(+7.47%)
Oct 17, 2008 5.750 5.830 5.490 5.620 13,823 +0.21(+3.88%)
Oct 16, 2008 5.720 5.730 4.920 5.410 57,473 +0.15(+2.85%)
Oct 15, 2008 5.490 5.490 5.000 5.260 22,500 +0.00(+0.00%)
Oct 14, 2008 5.500 5.500 5.171 5.260 49,557 -0.25(-4.54%)
Oct 13, 2008 5.350 5.780 4.922 5.510 51,122 +0.06(+1.10%)
Oct 10, 2008 5.480 5.650 5.000 5.450 34,886 -0.21(-3.71%)
Oct 09, 2008 6.290 6.290 5.000 5.660 28,088 -0.13(-2.25%)
Oct 08, 2008 5.650 6.100 5.500 5.790 48,476 -0.16(-2.69%)
Oct 07, 2008 6.020 6.220 5.950 5.950 46,351 -0.17(-2.78%)
Oct 06, 2008 7.170 7.290 5.640 6.120 48,671 -1.31(-17.63%)
Oct 03, 2008 7.910 7.990 7.120 7.430 37,943 -0.58(-7.24%)
Oct 02, 2008 8.250 8.540 7.950 8.010 21,865 -0.44(-5.21%)
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.