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, 2015 6.650 6.650 6.400 6.450 10,421 -0.01(-0.15%)
Feb 26, 2015 6.350 6.768 6.350 6.460 16,234 +0.10(+1.57%)
Feb 25, 2015 6.550 6.648 6.240 6.360 29,514 -0.34(-5.05%)
Feb 24, 2015 6.890 6.890 6.540 6.698 9,995 +0.10(+1.48%)
Feb 23, 2015 6.700 6.750 6.510 6.600 13,339 -0.13(-1.93%)
Feb 20, 2015 6.870 6.910 6.690 6.730 9,657 -0.23(-3.30%)
Feb 19, 2015 6.960 6.960 6.810 6.960 23,659 +0.09(+1.31%)
Feb 18, 2015 6.890 6.950 6.830 6.870 10,992 -0.05(-0.72%)
Feb 17, 2015 6.951 6.980 6.900 6.920 8,242 +0.02(+0.29%)
Feb 13, 2015 7.070 6.900 6.900 6.900 10,500 -0.15(-2.13%)
Feb 12, 2015 7.090 7.090 6.980 7.050 2,543 +0.03(+0.43%)
Feb 11, 2015 7.080 7.240 6.910 7.020 7,833 -0.05(-0.71%)
Feb 10, 2015 7.480 7.480 6.900 7.070 19,346 -0.33(-4.46%)
Feb 09, 2015 6.875 7.400 6.875 7.400 20,627 +0.39(+5.56%)
Feb 06, 2015 6.950 7.080 6.860 7.010 31,292 +0.09(+1.30%)
Feb 05, 2015 6.640 6.920 6.640 6.920 52,706 +0.27(+4.06%)
Feb 04, 2015 6.669 6.676 6.600 6.650 9,784 +0.03(+0.45%)
Feb 03, 2015 6.660 6.740 6.550 6.620 18,881 +0.00(+0.08%)
Feb 02, 2015 6.520 6.670 6.500 6.615 28,480 +0.03(+0.38%)
Jan 30, 2015 6.610 6.645 6.511 6.590 23,645 -0.02(-0.30%)
Jan 29, 2015 6.560 6.710 6.510 6.610 12,775 -0.04(-0.60%)
Jan 28, 2015 6.550 6.749 6.500 6.650 41,345 +0.18(+2.78%)
Jan 27, 2015 6.420 6.570 6.200 6.470 47,550 +0.09(+1.41%)
Jan 26, 2015 6.082 6.400 6.060 6.380 37,285 +0.32(+5.28%)
Jan 23, 2015 6.050 6.100 6.030 6.060 2,682 +0.04(+0.66%)
Jan 22, 2015 6.200 6.320 6.000 6.020 92,497 -0.19(-3.06%)
Jan 21, 2015 6.360 6.360 6.200 6.210 13,017 -0.05(-0.80%)
Jan 20, 2015 6.340 6.340 6.100 6.260 59,843 -0.09(-1.42%)
Jan 16, 2015 6.090 6.410 6.090 6.350 63,123 +0.21(+3.50%)
Jan 15, 2015 6.370 6.370 6.130 6.135 25,888 -0.07(-1.05%)
Jan 14, 2015 6.140 6.300 6.130 6.200 69,365 +0.08(+1.31%)
Jan 13, 2015 6.150 6.340 6.090 6.120 7,017 -0.04(-0.65%)
Jan 12, 2015 6.430 6.430 6.150 6.160 25,835 -0.23(-3.60%)
Jan 09, 2015 6.400 6.480 6.330 6.390 10,206 -0.08(-1.24%)
Jan 08, 2015 6.410 6.690 6.310 6.470 6,657 +0.13(+2.05%)
Jan 07, 2015 6.500 6.500 6.340 6.340 14,702 -0.17(-2.61%)
Jan 06, 2015 6.510 6.700 6.400 6.510 17,470 -0.01(-0.15%)
Jan 05, 2015 6.531 6.638 6.400 6.520 20,248 -0.14(-2.10%)
Jan 02, 2015 6.690 6.690 6.510 6.660 14,252 -0.03(-0.45%)
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%)
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.