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, 2018 5.400 5.600 5.400 5.590 25,800 +0.09(+1.64%)
Dec 28, 2018 5.360 5.570 5.360 5.500 32,000 +0.19(+3.58%)
Dec 27, 2018 5.270 5.450 5.270 5.310 34,264 -0.06(-1.12%)
Dec 26, 2018 5.200 5.420 5.200 5.370 25,300 +0.17(+3.27%)
Dec 24, 2018 5.120 5.270 5.010 5.200 17,500 +0.01(+0.19%)
Dec 21, 2018 5.330 5.330 5.030 5.190 186,100 -0.12(-2.26%)
Dec 20, 2018 5.430 5.500 5.180 5.310 50,441 -0.15(-2.75%)
Dec 19, 2018 5.420 5.510 5.190 5.460 37,105 +0.02(+0.37%)
Dec 18, 2018 5.240 5.460 5.090 5.440 12,942 +0.21(+4.02%)
Dec 17, 2018 5.240 5.460 5.095 5.230 75,827 -0.06(-1.13%)
Dec 14, 2018 5.540 5.540 5.240 5.290 41,600 -0.28(-5.03%)
Dec 13, 2018 5.540 5.650 5.530 5.570 40,599 +0.02(+0.36%)
Dec 12, 2018 5.460 5.680 5.427 5.550 52,526 +0.09(+1.65%)
Dec 11, 2018 5.710 5.930 5.140 5.460 61,646 -0.21(-3.62%)
Dec 10, 2018 6.010 6.210 5.600 5.665 61,534 -0.33(-5.58%)
Dec 07, 2018 6.330 6.500 6.000 6.000 2,186,500 -0.29(-4.61%)
Dec 06, 2018 6.240 6.500 6.030 6.290 57,368 +0.08(+1.29%)
Dec 04, 2018 6.250 6.250 6.210 6.210 1,700 -0.04(-0.64%)
Dec 03, 2018 6.240 6.250 6.070 6.250 1,744 +0.17(+2.80%)
Nov 30, 2018 6.210 6.270 6.050 6.080 13,400 -0.20(-3.18%)
Nov 29, 2018 6.030 6.280 6.030 6.280 3,654 +0.24(+3.97%)
Nov 28, 2018 5.960 6.250 5.960 6.040 2,503 +0.02(+0.33%)
Nov 27, 2018 6.110 6.263 5.950 6.020 26,791 -0.16(-2.59%)
Nov 26, 2018 6.270 6.500 6.080 6.180 28,605 -0.09(-1.44%)
Nov 23, 2018 6.250 6.370 6.000 6.270 6,200 -0.17(-2.64%)
Nov 21, 2018 6.440 6.440 6.440 0 +0.30(+4.89%)
Nov 20, 2018 6.510 6.510 6.070 6.140 5,540 -0.45(-6.83%)
Nov 19, 2018 6.360 6.650 6.330 6.590 3,053 +0.28(+4.44%)
Nov 16, 2018 6.020 6.400 5.900 6.310 30,300 +0.19(+3.10%)
Nov 15, 2018 5.710 6.230 5.710 6.120 6,491 +0.34(+5.88%)
Nov 14, 2018 5.900 6.070 5.750 5.780 74,508 -0.05(-0.94%)
Nov 13, 2018 6.140 6.240 5.835 5.835 45,418 -0.26(-4.34%)
Nov 12, 2018 5.840 6.100 5.840 6.100 24,297 +0.22(+3.74%)
Nov 09, 2018 6.100 6.100 5.800 5.880 19,700 +0.12(+2.08%)
Nov 08, 2018 5.950 5.950 5.760 5.760 38,553 -0.21(-3.52%)
Nov 07, 2018 5.930 6.180 5.847 5.970 27,966 +0.01(+0.17%)
Nov 06, 2018 6.140 6.140 5.960 5.960 2,796 +0.00(+0.00%)
Nov 05, 2018 5.880 6.100 5.880 5.960 8,387 +0.08(+1.36%)
Nov 02, 2018 5.940 6.030 5.880 5.880 25,400 +0.00(+0.00%)
Nov 01, 2018 6.220 6.310 5.880 5.880 34,108 -0.38(-6.00%)
Oct 31, 2018 6.080 6.310 6.080 6.255 20,177 +0.21(+3.39%)
Oct 30, 2018 6.000 6.130 5.910 6.050 20,075 +0.04(+0.67%)
Oct 29, 2018 6.160 6.210 6.000 6.010 15,450 -0.19(-3.06%)
Oct 26, 2018 6.330 6.330 6.200 6.200 300 +0.00(+0.00%)
Oct 25, 2018 6.090 6.400 6.090 6.200 14,297 +0.36(+6.16%)
Oct 24, 2018 6.030 6.160 5.810 5.840 9,734 -0.25(-4.11%)
Oct 23, 2018 6.040 6.180 6.000 6.090 8,586 -0.01(-0.16%)
Oct 22, 2018 6.000 6.225 5.920 6.100 6,486 -0.05(-0.81%)
Oct 19, 2018 6.220 6.220 6.130 6.150 6,400 -0.05(-0.81%)
Oct 18, 2018 6.220 6.220 6.130 6.200 3,429 +0.00(+0.00%)
Oct 17, 2018 6.470 6.470 6.151 6.200 2,591 -0.27(-4.17%)
Oct 16, 2018 6.169 6.470 6.120 6.470 26,641 +0.34(+5.54%)
Oct 15, 2018 6.250 6.250 6.130 6.130 48,039 -0.21(-3.31%)
Oct 12, 2018 6.450 6.450 6.210 6.340 2,400 +0.15(+2.42%)
Oct 11, 2018 6.360 6.600 6.122 6.190 49,462 -0.29(-4.48%)
Oct 10, 2018 6.600 6.600 6.370 6.480 1,723 -0.15(-2.26%)
Oct 09, 2018 6.620 6.700 6.414 6.630 4,443 -0.06(-0.90%)
Oct 08, 2018 6.550 6.690 6.410 6.690 2,556 +0.06(+0.90%)
Oct 05, 2018 6.630 6.630 6.630 6.630 400 +0.05(+0.76%)
Oct 04, 2018 6.760 6.820 6.490 6.580 52,147 -0.28(-4.08%)
Oct 03, 2018 6.920 6.920 6.670 6.860 3,890 -0.01(-0.15%)
Oct 02, 2018 6.710 6.885 6.514 6.870 9,370 +0.12(+1.78%)
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.