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 30, 2007 12.31 12.35 11.82 12.03 219,277 -0.28(-2.27%)
Mar 29, 2007 12.50 12.74 12.10 12.31 152,141 -0.18(-1.44%)
Mar 28, 2007 12.59 12.67 12.30 12.49 85,194 -0.11(-0.87%)
Mar 27, 2007 12.70 12.77 12.50 12.60 49,426 -0.15(-1.18%)
Mar 26, 2007 12.73 12.93 12.70 12.75 64,915 +0.06(+0.47%)
Mar 23, 2007 12.58 12.84 12.58 12.69 91,148 +0.07(+0.55%)
Mar 22, 2007 12.54 12.81 12.53 12.62 125,038 +0.09(+0.72%)
Mar 21, 2007 12.10 12.57 12.05 12.53 132,459 +0.45(+3.73%)
Mar 20, 2007 12.05 12.12 11.90 12.08 97,559 +0.04(+0.33%)
Mar 19, 2007 12.02 12.16 11.98 12.04 64,414 +0.01(+0.08%)
Mar 16, 2007 11.99 12.18 11.97 12.03 104,043 +0.03(+0.25%)
Mar 15, 2007 12.15 12.22 11.90 12.00 103,718 -0.13(-1.07%)
Mar 14, 2007 12.22 12.36 11.99 12.13 156,649 -0.12(-0.98%)
Mar 13, 2007 12.82 12.90 12.11 12.25 321,841 -0.57(-4.45%)
Mar 12, 2007 13.01 13.14 12.76 12.82 165,408 -0.23(-1.76%)
Mar 09, 2007 13.29 13.34 12.93 13.05 226,448 -0.22(-1.66%)
Mar 08, 2007 13.53 13.63 13.05 13.27 241,837 -0.18(-1.34%)
Mar 07, 2007 13.86 14.09 13.33 13.45 196,204 -0.45(-3.24%)
Mar 06, 2007 13.94 14.20 13.75 13.90 129,825 +0.05(+0.36%)
Mar 05, 2007 14.41 15.00 13.77 13.85 257,266 -0.67(-4.61%)
Mar 02, 2007 14.63 15.42 14.22 14.52 212,168 -0.28(-1.89%)
Mar 01, 2007 14.80 15.37 14.40 14.80 141,584 -0.34(-2.25%)
Feb 28, 2007 15.60 15.84 14.78 15.14 88,384 -0.29(-1.88%)
Feb 27, 2007 15.94 16.19 15.43 15.43 89,919 -0.83(-5.10%)
Feb 26, 2007 16.21 16.48 15.45 16.26 60,661 +0.04(+0.25%)
Feb 23, 2007 16.30 16.38 15.91 16.22 59,174 -0.13(-0.80%)
Feb 22, 2007 16.63 16.63 15.93 16.35 76,186 -0.23(-1.39%)
Feb 21, 2007 16.00 16.58 16.00 16.58 97,420 +0.58(+3.62%)
Feb 20, 2007 16.16 16.46 15.75 16.00 145,143 -0.23(-1.42%)
Feb 16, 2007 15.69 16.24 15.53 16.23 96,782 +0.54(+3.44%)
Feb 15, 2007 15.53 15.73 15.27 15.69 63,682 +0.23(+1.49%)
Feb 14, 2007 16.21 16.21 15.23 15.46 116,073 -0.78(-4.80%)
Feb 13, 2007 16.34 16.53 15.90 16.24 46,124 -0.11(-0.67%)
Feb 12, 2007 15.91 16.45 15.90 16.35 39,225 +0.39(+2.44%)
Feb 09, 2007 16.51 16.51 15.93 15.96 138,829 -0.52(-3.16%)
Feb 08, 2007 16.18 16.52 16.03 16.48 46,608 +0.23(+1.42%)
Feb 07, 2007 15.80 16.33 15.80 16.25 147,950 +0.53(+3.37%)
Feb 06, 2007 15.42 15.72 15.42 15.72 56,159 +0.28(+1.81%)
Feb 05, 2007 15.50 15.51 15.20 15.44 90,152 -0.09(-0.58%)
Feb 02, 2007 15.62 15.75 15.31 15.53 63,729 -0.11(-0.70%)
Feb 01, 2007 15.33 15.68 15.28 15.64 31,983 +0.29(+1.89%)
Jan 31, 2007 15.68 15.72 14.97 15.35 218,639 -0.38(-2.42%)
Jan 30, 2007 15.65 15.80 15.42 15.73 69,947 +0.08(+0.51%)
Jan 29, 2007 15.57 15.65 15.45 15.65 40,223 +0.09(+0.58%)
Jan 26, 2007 15.39 15.66 15.36 15.56 70,268 +0.18(+1.17%)
Jan 25, 2007 16.00 16.02 15.22 15.38 85,033 -0.68(-4.23%)
Jan 24, 2007 16.12 16.19 15.83 16.06 101,162 -0.06(-0.37%)
Jan 23, 2007 15.77 16.15 15.68 16.12 96,399 +0.44(+2.81%)
Jan 22, 2007 15.51 15.71 15.49 15.68 87,847 +0.19(+1.23%)
Jan 19, 2007 15.14 15.65 14.69 15.49 138,194 +0.31(+2.04%)
Jan 18, 2007 15.74 15.94 15.16 15.18 176,018 -0.53(-3.37%)
Jan 17, 2007 15.78 15.81 15.54 15.71 143,510 -0.12(-0.76%)
Jan 16, 2007 15.96 16.32 15.74 15.83 382,517 -0.16(-1.00%)
Jan 12, 2007 16.50 16.50 15.65 15.99 562,960 -0.91(-5.38%)
Jan 11, 2007 16.90 17.23 16.88 16.90 119,250 +0.06(+0.36%)
Jan 10, 2007 17.09 17.15 16.82 16.84 115,331 -0.33(-1.92%)
Jan 09, 2007 17.35 17.45 17.17 17.17 70,293 -0.11(-0.64%)
Jan 08, 2007 17.79 17.79 17.21 17.28 131,689 -0.54(-3.03%)
Jan 05, 2007 18.07 18.79 17.78 17.82 73,942 -0.33(-1.82%)
Jan 04, 2007 18.23 18.23 18.02 18.15 88,375 -0.13(-0.71%)
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.