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 (%)
Feb 27, 2009 3.480 3.570 3.350 3.350 10,265 -0.12(-3.46%)
Feb 26, 2009 3.460 3.580 3.440 3.470 58,940 +0.09(+2.66%)
Feb 25, 2009 3.381 3.410 3.380 3.380 23,320 -0.03(-0.88%)
Feb 24, 2009 3.420 3.420 3.400 3.410 7,310 -0.01(-0.29%)
Feb 23, 2009 3.400 3.434 3.380 3.420 7,180 +0.02(+0.59%)
Feb 20, 2009 3.460 3.520 3.390 3.400 7,180 -0.07(-2.02%)
Feb 19, 2009 3.480 3.500 3.361 3.470 14,105 +0.04(+1.17%)
Feb 18, 2009 3.520 3.590 3.410 3.430 17,481 -0.07(-2.00%)
Feb 17, 2009 3.540 3.630 3.500 3.500 25,425 -0.10(-2.78%)
Feb 13, 2009 3.760 3.820 3.580 3.600 16,432 -0.01(-0.28%)
Feb 12, 2009 3.840 3.850 3.600 3.610 36,104 +0.07(+1.98%)
Feb 11, 2009 3.690 3.740 3.540 3.540 8,800 +0.01(+0.28%)
Feb 10, 2009 3.820 3.820 3.500 3.530 10,800 -0.15(-4.08%)
Feb 09, 2009 3.490 3.810 3.490 3.680 15,916 +0.19(+5.44%)
Feb 06, 2009 3.820 3.840 3.490 3.490 73,946 -0.17(-4.64%)
Feb 05, 2009 3.740 3.750 3.660 3.660 4,187 -0.01(-0.27%)
Feb 04, 2009 3.676 3.676 3.660 3.670 1,200 -0.06(-1.61%)
Feb 03, 2009 3.620 3.770 3.600 3.730 11,766 +0.11(+3.04%)
Feb 02, 2009 3.800 3.800 3.610 3.620 14,474 -0.21(-5.48%)
Jan 30, 2009 3.820 3.880 3.820 3.830 900 -0.01(-0.26%)
Jan 29, 2009 3.820 3.910 3.820 3.840 4,764 +0.00(+0.00%)
Jan 28, 2009 3.800 3.880 3.800 3.840 5,250 +0.04(+1.05%)
Jan 27, 2009 3.830 3.870 3.800 3.800 7,247 -0.08(-2.06%)
Jan 26, 2009 3.850 3.890 3.850 3.880 500 +0.02(+0.52%)
Jan 23, 2009 4.010 4.050 3.810 3.860 5,000 -0.15(-3.74%)
Jan 22, 2009 3.950 4.030 3.950 4.010 900 -0.07(-1.72%)
Jan 21, 2009 3.850 4.080 3.810 4.080 6,526 +0.06(+1.49%)
Jan 20, 2009 4.100 4.180 4.010 4.020 3,400 +0.04(+1.01%)
Jan 16, 2009 4.140 4.170 3.980 3.980 7,242 +0.04(+1.02%)
Jan 15, 2009 3.860 4.070 3.850 3.940 11,454 -0.01(-0.25%)
Jan 14, 2009 3.970 4.200 3.780 3.950 20,062 -0.24(-5.73%)
Jan 13, 2009 4.000 4.200 3.920 4.190 19,188 +0.15(+3.71%)
Jan 12, 2009 4.090 4.090 4.010 4.040 3,039 -0.15(-3.58%)
Jan 09, 2009 4.090 4.190 3.960 4.190 12,000 -0.01(-0.24%)
Jan 08, 2009 4.100 4.200 4.100 4.200 3,470 +0.05(+1.20%)
Jan 07, 2009 4.070 4.200 3.980 4.150 22,065 -0.04(-0.95%)
Jan 06, 2009 4.150 4.190 4.100 4.190 38,121 +0.07(+1.70%)
Jan 05, 2009 4.120 4.160 4.100 4.120 1,700 +0.02(+0.49%)
Jan 02, 2009 3.970 4.100 3.970 4.100 13,406 +0.05(+1.23%)
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%)
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.