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, 2014 6.610 6.690 6.690 6.690 18,300 +0.00(+0.00%)
Dec 30, 2014 6.610 6.690 6.580 6.690 5,459 +0.08(+1.21%)
Dec 29, 2014 6.520 6.790 6.520 6.610 6,629 +0.02(+0.30%)
Dec 26, 2014 6.710 6.710 6.550 6.590 1,984 +0.00(+0.00%)
Dec 24, 2014 6.420 6.590 6.590 6.590 6,300 +0.23(+3.62%)
Dec 23, 2014 6.510 6.510 6.220 6.360 1,448 -0.08(-1.24%)
Dec 22, 2014 6.340 6.580 6.340 6.440 38,927 +0.14(+2.22%)
Dec 19, 2014 6.390 6.440 6.300 6.300 9,228 -0.09(-1.41%)
Dec 18, 2014 6.590 6.590 6.350 6.390 11,454 -0.01(-0.16%)
Dec 17, 2014 6.290 6.500 6.260 6.400 18,175 +0.30(+4.92%)
Dec 16, 2014 6.350 6.400 6.090 6.100 10,233 -0.14(-2.24%)
Dec 15, 2014 6.270 6.660 6.100 6.240 31,275 +0.21(+3.48%)
Dec 12, 2014 6.710 6.769 6.000 6.030 54,385 -0.74(-10.93%)
Dec 11, 2014 6.620 6.870 6.230 6.770 31,253 +0.29(+4.48%)
Dec 10, 2014 6.450 6.760 6.160 6.480 14,797 +0.21(+3.35%)
Dec 09, 2014 6.530 6.870 6.050 6.270 25,050 -0.24(-3.69%)
Dec 08, 2014 6.580 6.680 6.411 6.510 8,315 -0.18(-2.69%)
Dec 05, 2014 6.550 6.690 6.350 6.690 27,751 +0.25(+3.88%)
Dec 04, 2014 6.440 6.700 6.410 6.440 20,994 -0.10(-1.53%)
Dec 03, 2014 6.700 6.700 6.440 6.540 14,659 -0.07(-1.06%)
Dec 02, 2014 6.630 6.710 6.230 6.610 20,970 +0.15(+2.32%)
Dec 01, 2014 6.490 6.700 6.340 6.460 45,891 -0.02(-0.31%)
Nov 28, 2014 6.440 6.480 6.200 6.480 13,196 +0.04(+0.62%)
Nov 26, 2014 6.530 6.440 6.440 6.440 11,800 +0.11(+1.74%)
Nov 25, 2014 6.280 6.660 6.250 6.330 17,055 -0.04(-0.63%)
Nov 24, 2014 6.230 6.390 6.100 6.370 18,587 +0.05(+0.79%)
Nov 21, 2014 6.000 6.450 6.000 6.320 23,295 +0.29(+4.81%)
Nov 20, 2014 6.040 6.390 6.000 6.030 34,789 +0.05(+0.84%)
Nov 19, 2014 6.140 6.140 5.894 5.980 66,874 -0.11(-1.81%)
Nov 18, 2014 6.200 6.330 6.050 6.090 132,310 -0.08(-1.22%)
Nov 17, 2014 6.240 6.260 6.060 6.165 38,403 -0.18(-2.91%)
Nov 14, 2014 6.490 6.595 6.200 6.350 37,988 -0.14(-2.16%)
Nov 13, 2014 6.950 7.070 6.270 6.490 18,813 -0.11(-1.67%)
Nov 12, 2014 6.570 6.640 6.380 6.600 44,570 -0.10(-1.49%)
Nov 11, 2014 6.370 6.710 6.350 6.700 63,873 +0.30(+4.69%)
Nov 10, 2014 6.550 6.565 6.160 6.400 86,255 -0.14(-2.14%)
Nov 07, 2014 6.590 6.790 6.270 6.540 103,161 -0.40(-5.76%)
Nov 06, 2014 7.210 7.420 6.640 6.940 141,498 -0.19(-2.66%)
Nov 05, 2014 7.480 7.480 7.060 7.130 124,089 -0.29(-3.91%)
Nov 04, 2014 7.700 7.700 7.420 7.420 19,321 -0.11(-1.46%)
Nov 03, 2014 7.600 7.700 7.390 7.530 47,248 +0.03(+0.40%)
Oct 31, 2014 7.490 7.580 7.250 7.500 53,046 +0.10(+1.35%)
Oct 30, 2014 7.510 7.720 7.310 7.400 15,719 -0.20(-2.63%)
Oct 29, 2014 7.740 7.840 7.430 7.600 11,322 -0.10(-1.30%)
Oct 28, 2014 7.130 7.880 7.130 7.700 86,789 +0.44(+6.06%)
Oct 27, 2014 7.190 7.240 7.240 7.260 34,710 +0.02(+0.28%)
Oct 24, 2014 7.370 7.390 7.160 7.240 36,061 -0.13(-1.76%)
Oct 23, 2014 7.000 7.400 7.000 7.370 10,322 +0.36(+5.14%)
Oct 22, 2014 7.060 7.150 7.000 7.010 69,339 -0.05(-0.71%)
Oct 21, 2014 7.000 7.130 6.890 7.060 34,239 +0.17(+2.47%)
Oct 20, 2014 7.020 7.050 6.790 6.890 8,105 -0.08(-1.15%)
Oct 17, 2014 6.720 7.080 6.720 6.970 40,263 +0.40(+6.09%)
Oct 16, 2014 6.550 6.720 6.460 6.570 33,573 -0.08(-1.20%)
Oct 15, 2014 6.650 6.730 6.580 6.650 10,600 -0.05(-0.74%)
Oct 14, 2014 6.690 6.760 6.490 6.700 41,838 +0.05(+0.75%)
Oct 13, 2014 6.760 6.880 6.580 6.650 36,360 -0.20(-2.92%)
Oct 10, 2014 6.740 6.870 6.570 6.850 46,799 +0.07(+1.03%)
Oct 09, 2014 6.050 6.855 6.050 6.780 33,220 +0.45(+7.11%)
Oct 08, 2014 6.510 6.840 6.220 6.330 47,865 -0.17(-2.62%)
Oct 07, 2014 6.660 6.680 6.470 6.500 22,199 -0.19(-2.84%)
Oct 06, 2014 6.750 7.000 6.550 6.690 23,283 -0.10(-1.43%)
Oct 03, 2014 6.940 6.980 6.640 6.787 31,950 -0.21(-3.05%)
Oct 02, 2014 7.260 7.355 6.871 7.000 25,850 -0.34(-4.63%)
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.