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, 2009 3.220 3.210 3.210 3.210 2,700 -0.01(-0.31%)
Dec 30, 2009 3.270 3.270 3.140 3.220 16,640 -0.03(-0.92%)
Dec 29, 2009 3.230 3.270 3.220 3.250 4,821 +0.02(+0.62%)
Dec 28, 2009 3.210 3.280 3.204 3.230 20,400 -0.01(-0.31%)
Dec 24, 2009 3.250 3.410 3.210 3.240 33,029 +0.02(+0.62%)
Dec 23, 2009 3.196 3.229 3.175 3.220 3,900 +0.02(+0.63%)
Dec 22, 2009 3.190 3.200 3.150 3.200 32,350 +0.02(+0.63%)
Dec 21, 2009 3.200 3.200 3.100 3.180 23,490 -0.02(-0.63%)
Dec 18, 2009 3.120 3.200 3.070 3.200 26,638 +0.03(+0.95%)
Dec 17, 2009 3.180 3.190 3.100 3.170 28,300 +0.00(+0.00%)
Dec 16, 2009 3.170 3.190 3.120 3.170 15,192 +0.01(+0.32%)
Dec 15, 2009 3.180 3.180 3.150 3.160 13,510 -0.02(-0.63%)
Dec 14, 2009 3.170 3.180 3.130 3.180 28,144 +0.03(+0.95%)
Dec 11, 2009 3.150 3.180 3.150 3.150 60,848 -0.03(-0.91%)
Dec 10, 2009 3.130 3.220 3.130 3.179 35,247 +0.06(+1.89%)
Dec 09, 2009 3.100 3.120 3.090 3.120 6,088 +0.05(+1.63%)
Dec 08, 2009 3.100 3.100 3.050 3.070 37,351 -0.04(-1.29%)
Dec 07, 2009 3.070 3.110 2.980 3.110 176,906 +0.03(+0.97%)
Dec 04, 2009 3.120 3.120 3.080 3.080 1,730 -0.04(-1.28%)
Dec 03, 2009 3.090 3.160 3.060 3.120 160,707 +0.04(+1.30%)
Dec 02, 2009 3.100 3.200 3.080 3.080 21,940 -0.03(-0.96%)
Dec 01, 2009 3.120 3.190 3.080 3.110 67,141 +0.06(+1.97%)
Nov 30, 2009 3.180 3.200 3.050 3.050 69,384 -0.12(-3.72%)
Nov 27, 2009 3.160 3.190 3.160 3.168 400 +0.01(+0.25%)
Nov 25, 2009 3.180 3.200 3.160 3.160 13,156 +0.00(+0.00%)
Nov 24, 2009 3.192 3.200 3.160 3.160 8,821 -0.01(-0.32%)
Nov 23, 2009 3.220 3.350 3.170 3.170 25,511 -0.03(-0.94%)
Nov 20, 2009 3.220 3.340 3.168 3.200 9,023 -0.01(-0.31%)
Nov 19, 2009 3.180 3.310 3.170 3.210 15,646 +0.03(+0.94%)
Nov 18, 2009 3.460 3.460 3.100 3.180 150,320 +0.03(+0.95%)
Nov 17, 2009 3.170 3.200 3.150 3.150 3,300 -0.05(-1.56%)
Nov 16, 2009 3.170 3.210 3.160 3.200 58,358 +0.03(+0.95%)
Nov 13, 2009 3.220 3.310 3.150 3.170 19,065 -0.03(-0.94%)
Nov 12, 2009 3.200 3.203 3.179 3.200 24,900 +0.01(+0.31%)
Nov 11, 2009 3.250 3.280 3.160 3.190 35,600 +0.02(+0.63%)
Nov 10, 2009 3.670 3.670 3.170 3.170 5,165 -0.04(-1.25%)
Nov 09, 2009 3.300 3.329 3.210 3.210 8,984 -0.12(-3.60%)
Nov 06, 2009 3.380 3.380 3.330 3.330 5,500 -0.03(-0.89%)
Nov 05, 2009 3.530 3.530 3.350 3.360 5,600 -0.08(-2.33%)
Nov 04, 2009 3.460 3.540 3.410 3.440 18,382 -0.19(-5.23%)
Nov 03, 2009 3.620 3.680 3.560 3.630 14,549 +0.02(+0.55%)
Nov 02, 2009 3.660 3.660 3.610 3.610 6,941 -0.04(-1.10%)
Oct 30, 2009 3.740 3.740 3.620 3.650 22,768 +0.00(+0.00%)
Oct 29, 2009 3.720 3.720 3.630 3.650 14,600 +0.04(+1.11%)
Oct 28, 2009 3.730 3.730 3.610 3.610 7,809 -0.04(-1.10%)
Oct 27, 2009 3.660 3.750 3.600 3.650 6,000 -0.09(-2.41%)
Oct 26, 2009 3.750 3.750 3.700 3.740 10,200 -0.01(-0.27%)
Oct 23, 2009 3.710 3.880 3.710 3.750 720 -0.20(-5.06%)
Oct 22, 2009 3.900 3.950 3.900 3.950 2,200 +0.10(+2.73%)
Oct 21, 2009 3.780 3.900 3.740 3.845 3,929 -0.07(-1.91%)
Oct 20, 2009 3.750 3.920 3.750 3.920 1,050 +0.08(+2.08%)
Oct 19, 2009 3.810 3.850 3.650 3.840 4,139 -0.08(-2.04%)
Oct 16, 2009 3.780 3.980 3.780 3.920 24,584 +0.12(+3.16%)
Oct 15, 2009 3.870 3.910 3.800 3.800 18,294 -0.37(-8.87%)
Oct 14, 2009 3.780 4.170 3.730 4.170 7,400 +0.40(+10.61%)
Oct 13, 2009 3.750 3.920 3.750 3.770 622 -0.02(-0.53%)
Oct 09, 2009 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Oct 08, 2009 3.780 3.890 3.670 3.790 5,099 -0.05(-1.30%)
Oct 07, 2009 3.910 4.000 3.760 3.840 25,950 -0.05(-1.29%)
Oct 06, 2009 3.860 3.890 3.840 3.890 4,551 +0.07(+1.83%)
Oct 05, 2009 3.920 3.920 3.735 3.820 5,917 +0.19(+5.23%)
Oct 02, 2009 3.660 3.730 3.630 3.630 3,267 -0.16(-4.22%)
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.