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, 2012 5.930 6.000 5.900 5.980 68,409 +0.05(+0.84%)
Mar 29, 2012 5.860 5.990 5.860 5.930 4,620 +0.03(+0.51%)
Mar 28, 2012 5.880 5.980 5.880 5.900 3,312 +0.06(+1.03%)
Mar 27, 2012 5.920 6.000 5.810 5.840 11,591 -0.09(-1.52%)
Mar 26, 2012 5.900 6.000 5.890 5.930 7,154 +0.07(+1.19%)
Mar 23, 2012 5.820 6.000 5.630 5.860 29,188 +0.07(+1.21%)
Mar 22, 2012 5.660 5.860 5.560 5.790 12,408 +0.13(+2.30%)
Mar 21, 2012 5.550 5.750 5.550 5.660 7,932 +0.01(+0.18%)
Mar 20, 2012 5.800 5.800 5.570 5.650 12,315 -0.15(-2.59%)
Mar 19, 2012 5.830 5.990 5.800 5.800 7,097 +0.00(+0.00%)
Mar 16, 2012 5.950 6.030 5.800 5.800 12,331 -0.12(-2.03%)
Mar 15, 2012 5.880 6.000 5.880 5.920 6,861 -0.10(-1.66%)
Mar 14, 2012 6.010 6.060 5.900 6.020 3,100 -0.04(-0.66%)
Mar 13, 2012 5.910 6.070 5.910 6.060 8,399 +0.07(+1.17%)
Mar 12, 2012 5.970 6.180 5.850 5.990 21,300 +0.00(+0.00%)
Mar 09, 2012 6.200 6.200 5.910 5.990 18,000 -0.11(-1.80%)
Mar 08, 2012 5.980 6.170 5.920 6.100 93,918 +0.10(+1.67%)
Mar 07, 2012 5.880 6.000 5.800 6.000 24,993 +0.17(+2.92%)
Mar 06, 2012 5.960 5.980 5.630 5.830 19,471 -0.14(-2.35%)
Mar 05, 2012 5.680 6.200 5.680 5.970 41,682 +0.35(+6.23%)
Mar 02, 2012 5.330 6.480 5.270 5.620 71,037 -0.72(-11.36%)
Mar 01, 2012 6.200 6.370 6.040 6.340 52,535 +0.18(+2.92%)
Feb 29, 2012 6.120 6.430 5.860 6.160 386,267 +0.07(+1.15%)
Feb 28, 2012 6.130 6.170 6.082 6.090 11,350 -0.02(-0.33%)
Feb 27, 2012 6.150 6.390 6.042 6.110 29,808 -0.02(-0.33%)
Feb 24, 2012 6.160 6.250 6.110 6.130 22,024 +0.01(+0.16%)
Feb 23, 2012 6.090 6.350 6.078 6.120 22,153 +0.03(+0.49%)
Feb 22, 2012 6.330 6.330 5.970 6.090 17,717 -0.21(-3.33%)
Feb 21, 2012 6.100 6.475 6.030 6.300 92,378 +0.30(+5.00%)
Feb 17, 2012 5.330 6.080 5.300 6.000 140,948 +0.69(+12.99%)
Feb 16, 2012 5.380 5.590 5.290 5.310 21,458 -0.09(-1.67%)
Feb 15, 2012 5.540 5.550 5.290 5.400 17,796 -0.11(-2.00%)
Feb 14, 2012 5.250 5.580 5.250 5.510 7,165 +0.26(+4.95%)
Feb 13, 2012 5.420 5.440 5.250 5.250 49,518 -0.13(-2.42%)
Feb 10, 2012 5.320 5.490 5.310 5.380 5,535 +0.05(+0.94%)
Feb 09, 2012 5.670 5.670 5.330 5.330 9,624 -0.22(-3.96%)
Feb 08, 2012 5.560 5.620 5.530 5.550 12,829 +0.02(+0.36%)
Feb 07, 2012 5.470 5.750 5.040 5.530 35,507 -0.06(-1.07%)
Feb 06, 2012 5.720 5.859 5.500 5.590 87,556 +0.03(+0.54%)
Feb 03, 2012 5.400 5.629 5.400 5.560 77,986 +0.16(+2.96%)
Feb 02, 2012 5.200 5.400 5.200 5.400 19,979 +0.20(+3.85%)
Feb 01, 2012 5.200 5.300 5.104 5.200 15,212 +0.05(+0.97%)
Jan 31, 2012 5.070 5.200 5.057 5.150 159,057 +0.12(+2.39%)
Jan 30, 2012 5.090 5.200 5.030 5.030 7,384 -0.03(-0.59%)
Jan 27, 2012 4.990 5.160 4.830 5.060 15,688 -0.03(-0.59%)
Jan 26, 2012 5.110 5.200 4.890 5.090 17,466 +0.01(+0.20%)
Jan 25, 2012 5.330 5.340 5.030 5.080 29,541 -0.22(-4.15%)
Jan 24, 2012 5.370 5.400 5.250 5.300 4,700 -0.09(-1.67%)
Jan 23, 2012 5.430 5.435 5.260 5.390 18,339 +0.03(+0.56%)
Jan 20, 2012 5.270 5.500 5.270 5.360 12,400 +0.13(+2.49%)
Jan 19, 2012 5.590 5.590 5.090 5.230 27,673 -0.31(-5.60%)
Jan 18, 2012 5.400 5.590 5.390 5.540 12,290 +0.14(+2.59%)
Jan 17, 2012 5.550 5.570 5.360 5.400 19,052 -0.09(-1.64%)
Jan 13, 2012 5.130 5.490 5.130 5.490 9,076 +0.09(+1.67%)
Jan 12, 2012 5.390 5.460 5.300 5.400 9,160 +0.01(+0.19%)
Jan 11, 2012 5.330 5.450 5.300 5.390 10,413 +0.09(+1.70%)
Jan 10, 2012 5.170 5.470 5.160 5.300 32,066 +0.31(+6.21%)
Jan 09, 2012 4.900 5.030 4.800 4.990 9,174 +0.08(+1.63%)
Jan 06, 2012 4.920 4.930 4.827 4.910 7,800 -0.02(-0.41%)
Jan 05, 2012 4.910 4.930 4.681 4.930 11,258 -0.01(-0.20%)
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.