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 (%)
Mar 31, 2005 10.85 11.20 10.61 11.08 86,676 +0.57(+5.42%)
Mar 30, 2005 10.60 10.82 10.28 10.51 38,843 -0.14(-1.31%)
Mar 29, 2005 11.00 11.13 10.60 10.65 50,016 -0.34(-3.09%)
Mar 28, 2005 11.54 11.64 10.77 10.99 71,174 -0.32(-2.83%)
Mar 24, 2005 10.66 11.51 10.66 11.31 224,016 +0.76(+7.20%)
Mar 23, 2005 10.86 11.40 10.20 10.55 416,234 -0.50(-4.52%)
Mar 22, 2005 10.05 12.40 9.810 11.05 964,257 +1.70(+18.18%)
Mar 21, 2005 9.860 10.00 9.250 9.350 112,476 -0.53(-5.36%)
Mar 18, 2005 10.07 10.33 9.660 9.880 123,089 -0.41(-3.98%)
Mar 17, 2005 10.69 10.69 10.16 10.29 69,740 -0.41(-3.83%)
Mar 16, 2005 10.67 10.74 10.61 10.70 16,126 +0.02(+0.19%)
Mar 15, 2005 10.60 11.10 10.60 10.68 72,843 -0.02(-0.19%)
Mar 14, 2005 11.00 11.00 10.65 10.70 77,417 -0.03(-0.28%)
Mar 11, 2005 10.90 10.94 10.56 10.73 74,018 -0.04(-0.37%)
Mar 10, 2005 10.76 10.87 10.50 10.77 45,777 -0.11(-1.01%)
Mar 09, 2005 11.15 11.17 10.79 10.88 50,899 +0.00(+0.00%)
Mar 08, 2005 10.77 11.06 10.77 10.88 57,751 -0.02(-0.18%)
Mar 07, 2005 11.56 11.74 10.76 10.90 100,106 -0.66(-5.71%)
Mar 04, 2005 11.50 11.79 11.46 11.56 61,682 +0.21(+1.85%)
Mar 03, 2005 11.28 11.62 11.25 11.35 67,611 -0.12(-1.05%)
Mar 02, 2005 11.37 11.63 11.04 11.47 134,695 -0.03(-0.26%)
Mar 01, 2005 12.24 12.24 11.48 11.50 144,395 -0.30(-2.54%)
Feb 28, 2005 12.00 12.54 11.66 11.80 192,986 -0.15(-1.26%)
Feb 25, 2005 11.56 12.00 11.38 11.95 67,218 +0.48(+4.18%)
Feb 24, 2005 11.18 11.61 11.15 11.47 104,409 +0.07(+0.61%)
Feb 23, 2005 11.06 11.53 11.01 11.40 114,245 +0.20(+1.79%)
Feb 22, 2005 11.58 12.00 10.88 11.20 129,187 -0.70(-5.88%)
Feb 18, 2005 12.50 12.50 11.75 11.90 188,363 -0.57(-4.57%)
Feb 17, 2005 14.00 14.00 12.42 12.47 288,655 -1.27(-9.24%)
Feb 16, 2005 13.17 13.84 13.02 13.74 92,612 +0.44(+3.31%)
Feb 15, 2005 12.40 13.42 12.31 13.30 128,131 +0.99(+8.04%)
Feb 14, 2005 13.57 13.61 11.72 12.31 370,161 -1.30(-9.56%)
Feb 11, 2005 14.12 14.24 13.61 13.61 121,964 -0.64(-4.48%)
Feb 10, 2005 14.32 14.53 14.22 14.25 46,361 -0.04(-0.28%)
Feb 09, 2005 14.66 14.66 14.25 14.29 71,969 -0.13(-0.90%)
Feb 08, 2005 14.50 14.84 14.35 14.42 56,582 -0.08(-0.55%)
Feb 07, 2005 15.00 15.16 14.49 14.50 57,216 -0.40(-2.68%)
Feb 04, 2005 14.25 14.98 14.25 14.90 65,373 +0.69(+4.86%)
Feb 03, 2005 14.30 14.34 14.01 14.21 47,109 -0.18(-1.25%)
Feb 02, 2005 14.11 14.39 13.70 14.39 67,071 +0.12(+0.84%)
Feb 01, 2005 14.20 14.41 13.83 14.27 69,507 +0.05(+0.35%)
Jan 31, 2005 14.24 14.56 13.71 14.22 241,802 -0.07(-0.49%)
Jan 28, 2005 14.42 14.70 14.17 14.29 173,843 -0.46(-3.12%)
Jan 27, 2005 15.01 15.04 13.94 14.75 181,170 -0.51(-3.34%)
Jan 26, 2005 15.25 15.75 15.15 15.26 72,963 -0.16(-1.06%)
Jan 25, 2005 16.10 16.39 15.32 15.42 129,979 -0.81(-4.97%)
Jan 24, 2005 17.00 17.15 16.03 16.23 116,590 -0.86(-5.03%)
Jan 21, 2005 16.76 17.50 16.65 17.09 107,799 +0.09(+0.53%)
Jan 20, 2005 17.60 17.70 16.71 17.00 91,948 -0.72(-4.06%)
Jan 19, 2005 18.25 18.50 17.67 17.72 104,918 -0.73(-3.96%)
Jan 18, 2005 17.50 18.50 17.10 18.45 629,064 +1.65(+9.82%)
Jan 14, 2005 17.00 17.05 16.63 16.80 65,967 -0.11(-0.65%)
Jan 13, 2005 17.00 17.09 16.80 16.91 34,825 -0.12(-0.70%)
Jan 12, 2005 16.86 17.10 16.86 17.03 66,952 +0.17(+1.01%)
Jan 11, 2005 16.85 17.20 16.61 16.86 65,260 +0.16(+0.96%)
Jan 10, 2005 16.77 16.97 16.25 16.70 91,458 -0.07(-0.42%)
Jan 07, 2005 16.81 17.13 16.60 16.77 69,769 -0.23(-1.35%)
Jan 06, 2005 16.90 17.05 16.67 17.00 95,164 -0.11(-0.64%)
Jan 05, 2005 16.28 17.30 16.28 17.11 165,794 +0.56(+3.38%)
Jan 04, 2005 16.58 16.89 15.29 16.55 462,815 -0.32(-1.90%)
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.