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 28, 2014 5.970 6.000 5.890 5.990 54,442 +0.06(+1.01%)
Feb 27, 2014 5.930 6.000 5.800 5.930 24,366 +0.04(+0.68%)
Feb 26, 2014 6.050 6.050 5.790 5.890 12,871 -0.06(-1.01%)
Feb 25, 2014 6.160 6.160 5.900 5.950 22,247 -0.17(-2.78%)
Feb 24, 2014 6.230 6.230 6.109 6.120 8,958 -0.04(-0.65%)
Feb 21, 2014 6.161 6.290 6.100 6.160 18,257 +0.04(+0.65%)
Feb 20, 2014 6.060 6.210 6.060 6.120 13,067 +0.02(+0.33%)
Feb 19, 2014 6.240 6.330 6.010 6.100 27,276 -0.16(-2.56%)
Feb 18, 2014 6.370 6.460 6.224 6.260 49,906 -0.10(-1.57%)
Feb 14, 2014 6.370 6.360 6.360 6.360 32,500 +0.05(+0.79%)
Feb 13, 2014 6.290 6.500 6.211 6.310 35,290 +0.04(+0.64%)
Feb 12, 2014 6.755 6.755 6.270 6.270 31,654 -0.14(-2.18%)
Feb 11, 2014 6.370 6.540 6.221 6.410 37,112 +0.01(+0.16%)
Feb 10, 2014 6.520 6.790 6.330 6.400 90,308 -0.04(-0.62%)
Feb 07, 2014 6.180 6.550 6.178 6.440 84,403 +0.32(+5.23%)
Feb 06, 2014 6.050 6.170 5.920 6.120 22,353 +0.07(+1.16%)
Feb 05, 2014 5.950 6.150 5.870 6.050 75,230 +0.16(+2.72%)
Feb 04, 2014 5.980 5.990 5.820 5.890 45,632 -0.12(-2.00%)
Feb 03, 2014 6.060 6.060 5.880 6.010 26,959 -0.04(-0.66%)
Jan 31, 2014 6.160 6.300 5.980 6.050 39,510 -0.06(-0.98%)
Jan 30, 2014 5.880 6.110 5.880 6.110 244,213 +0.23(+3.91%)
Jan 29, 2014 5.750 5.950 5.750 5.880 274,251 +0.10(+1.73%)
Jan 28, 2014 5.800 5.800 5.750 5.780 13,851 +0.02(+0.35%)
Jan 27, 2014 5.800 5.800 5.750 5.760 5,630 +0.00(+0.00%)
Jan 24, 2014 5.840 5.870 5.750 5.760 18,675 -0.08(-1.37%)
Jan 23, 2014 5.740 5.880 5.670 5.840 25,281 +0.15(+2.64%)
Jan 22, 2014 5.740 5.750 5.690 5.690 5,429 -0.05(-0.87%)
Jan 21, 2014 5.700 5.800 5.670 5.740 15,847 +0.00(+0.00%)
Jan 17, 2014 5.740 5.740 5.740 5.740 7,900 +0.02(+0.35%)
Jan 16, 2014 5.720 5.800 5.650 5.720 49,300 +0.07(+1.24%)
Jan 15, 2014 5.830 5.830 5.650 5.650 16,421 -0.06(-1.05%)
Jan 14, 2014 5.800 5.810 5.670 5.710 13,776 -0.05(-0.87%)
Jan 13, 2014 5.940 5.950 5.660 5.760 26,557 -0.12(-2.04%)
Jan 10, 2014 5.940 5.940 5.760 5.880 36,109 +0.02(+0.34%)
Jan 09, 2014 5.880 5.940 5.750 5.860 9,354 +0.03(+0.51%)
Jan 08, 2014 5.910 5.910 5.790 5.830 4,657 -0.06(-1.02%)
Jan 07, 2014 6.000 6.010 5.720 5.890 36,442 -0.01(-0.17%)
Jan 06, 2014 5.850 5.900 5.750 5.900 38,726 +0.10(+1.72%)
Jan 03, 2014 5.760 5.880 5.720 5.800 27,686 +0.09(+1.58%)
Jan 02, 2014 5.800 5.800 5.710 5.710 13,462 -0.08(-1.38%)
Dec 31, 2013 5.800 5.790 5.790 5.790 15,200 -0.01(-0.17%)
Dec 30, 2013 5.710 5.800 5.700 5.800 4,968 +0.05(+0.87%)
Dec 27, 2013 5.770 5.850 5.720 5.750 19,320 -0.03(-0.52%)
Dec 26, 2013 5.880 5.880 5.711 5.780 29,398 -0.01(-0.17%)
Dec 24, 2013 5.700 5.800 5.700 5.790 18,193 +0.04(+0.70%)
Dec 23, 2013 5.900 5.930 5.750 5.750 31,815 -0.15(-2.54%)
Dec 20, 2013 5.780 5.900 5.720 5.900 27,665 +0.10(+1.72%)
Dec 19, 2013 5.830 5.890 5.780 5.800 21,504 -0.04(-0.68%)
Dec 18, 2013 5.820 5.930 5.790 5.840 16,311 +0.08(+1.39%)
Dec 17, 2013 5.840 5.900 5.750 5.760 16,509 -0.03(-0.52%)
Dec 16, 2013 5.830 5.940 5.760 5.790 12,219 -0.02(-0.34%)
Dec 13, 2013 6.000 6.010 5.810 5.810 31,282 -0.09(-1.53%)
Dec 12, 2013 6.100 6.100 5.870 5.900 22,410 -0.04(-0.67%)
Dec 11, 2013 6.180 6.200 5.940 5.940 56,550 -0.27(-4.35%)
Dec 10, 2013 6.100 6.210 5.840 6.210 67,057 +0.19(+3.16%)
Dec 09, 2013 6.150 6.180 5.810 6.020 53,128 -0.13(-2.11%)
Dec 06, 2013 6.160 6.240 6.080 6.150 0 +0.04(+0.65%)
Dec 05, 2013 6.100 6.140 5.962 6.110 0 +0.06(+0.99%)
Dec 04, 2013 6.140 6.140 5.951 6.050 0 -0.04(-0.66%)
Dec 03, 2013 6.050 6.170 5.990 6.090 0 -0.04(-0.65%)
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.