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, 2010 3.420 3.490 3.320 3.340 57,731 -0.05(-1.47%)
Dec 30, 2010 3.190 3.440 3.188 3.390 85,028 +0.21(+6.60%)
Dec 29, 2010 3.140 3.200 3.140 3.180 18,421 +0.07(+2.25%)
Dec 28, 2010 3.040 3.200 3.040 3.110 28,605 +0.05(+1.63%)
Dec 27, 2010 3.050 3.070 2.970 3.060 21,474 +0.01(+0.33%)
Dec 23, 2010 3.000 3.070 2.970 3.050 27,035 -0.03(-0.97%)
Dec 22, 2010 3.100 3.100 3.040 3.080 36,694 +0.00(+0.00%)
Dec 21, 2010 3.140 3.140 3.070 3.080 65,010 -0.01(-0.32%)
Dec 20, 2010 3.190 3.190 3.090 3.090 47,373 -0.02(-0.64%)
Dec 17, 2010 3.010 3.110 2.930 3.110 98,826 +0.16(+5.42%)
Dec 16, 2010 2.840 2.950 2.830 2.950 21,246 +0.09(+3.15%)
Dec 15, 2010 2.870 2.930 2.820 2.860 20,758 -0.03(-1.04%)
Dec 14, 2010 2.530 2.949 2.530 2.890 116,625 -0.04(-1.37%)
Dec 13, 2010 2.940 2.980 2.900 2.930 17,035 -0.02(-0.68%)
Dec 10, 2010 3.060 3.060 2.900 2.950 65,058 -0.04(-1.34%)
Dec 09, 2010 2.851 3.030 2.851 2.990 84,213 +0.14(+4.91%)
Dec 08, 2010 2.920 2.920 2.790 2.850 30,234 -0.05(-1.72%)
Dec 07, 2010 2.860 2.950 2.840 2.900 75,745 +0.10(+3.57%)
Dec 06, 2010 2.710 2.860 2.670 2.800 52,639 +0.10(+3.70%)
Dec 03, 2010 2.650 2.720 2.610 2.700 21,258 +0.11(+4.25%)
Dec 02, 2010 2.610 2.758 2.520 2.590 33,384 -0.06(-2.26%)
Dec 01, 2010 2.660 2.740 2.550 2.650 7,762 +0.04(+1.53%)
Nov 30, 2010 2.700 2.700 2.600 2.610 13,410 -0.08(-2.97%)
Nov 29, 2010 2.720 2.720 2.689 2.690 19,300 +0.00(+0.00%)
Nov 26, 2010 2.690 2.750 2.690 2.690 800 -0.06(-2.18%)
Nov 24, 2010 2.700 2.750 2.750 2.750 36,315 +0.12(+4.56%)
Nov 23, 2010 2.660 2.660 2.620 2.630 16,150 -0.09(-3.31%)
Nov 22, 2010 2.660 2.720 2.650 2.720 14,400 +0.05(+1.87%)
Nov 19, 2010 2.660 2.710 2.660 2.670 10,100 -0.03(-1.11%)
Nov 18, 2010 2.700 2.750 2.670 2.700 104,646 +0.03(+1.12%)
Nov 17, 2010 2.820 2.820 2.620 2.670 37,230 -0.12(-4.30%)
Nov 16, 2010 2.780 2.840 2.750 2.790 40,735 +0.05(+1.82%)
Nov 15, 2010 2.650 2.800 2.630 2.740 44,335 +0.08(+3.01%)
Nov 12, 2010 2.590 2.670 2.530 2.660 68,329 +0.04(+1.49%)
Nov 11, 2010 2.620 2.640 2.530 2.621 43,552 +0.02(+0.81%)
Nov 10, 2010 2.540 2.610 2.510 2.600 14,240 +0.09(+3.59%)
Nov 09, 2010 2.570 2.600 2.500 2.510 25,520 -0.05(-1.76%)
Nov 08, 2010 2.550 2.590 2.410 2.555 94,414 +0.01(+0.20%)
Nov 05, 2010 2.330 2.650 2.320 2.550 305,447 +0.42(+19.72%)
Nov 04, 2010 2.160 2.200 2.130 2.130 59,545 -0.04(-1.84%)
Nov 03, 2010 2.200 2.230 2.170 2.170 7,500 -0.03(-1.36%)
Nov 02, 2010 2.230 2.240 2.100 2.200 9,366 -0.01(-0.45%)
Nov 01, 2010 2.250 2.250 2.200 2.210 7,262 +0.00(+0.00%)
Oct 29, 2010 2.110 2.260 2.080 2.210 30,968 +0.10(+4.74%)
Oct 28, 2010 2.120 2.130 2.070 2.110 12,891 +0.00(+0.00%)
Oct 27, 2010 2.040 2.230 2.040 2.110 39,956 +0.11(+5.50%)
Oct 25, 2010 1.970 2.000 1.950 2.000 15,422 +0.00(+0.00%)
Oct 22, 2010 1.950 2.000 1.950 2.000 6,730 +0.00(+0.00%)
Oct 21, 2010 1.990 2.010 1.990 2.000 3,590 +0.02(+1.01%)
Oct 20, 2010 2.010 2.040 1.940 1.980 10,959 -0.02(-1.00%)
Oct 19, 2010 2.000 2.040 1.970 2.000 30,550 +0.00(+0.00%)
Oct 18, 2010 2.040 2.050 1.990 2.000 30,064 -0.03(-1.48%)
Oct 15, 2010 2.020 2.030 2.010 2.030 18,069 +0.01(+0.50%)
Oct 14, 2010 2.020 2.030 2.000 2.020 6,891 -0.00(-0.20%)
Oct 13, 2010 2.040 2.040 1.990 2.024 9,247 +0.03(+1.71%)
Oct 12, 2010 2.020 2.020 1.990 1.990 9,465 -0.02(-1.00%)
Oct 11, 2010 2.040 2.050 2.010 2.010 9,799 -0.01(-0.50%)
Oct 08, 2010 1.950 2.070 1.950 2.020 22,361 +0.07(+3.59%)
Oct 07, 2010 1.960 2.000 1.950 1.950 30,186 -0.03(-1.52%)
Oct 06, 2010 1.990 2.010 1.980 1.980 28,639 -0.03(-1.50%)
Oct 05, 2010 1.980 2.050 1.980 2.010 13,135 +0.02(+1.01%)
Oct 04, 2010 1.970 1.990 1.970 1.990 10,942 +0.02(+1.02%)
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.