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 (%)
Apr 29, 2005 10.62 11.03 10.40 10.49 60,690 -0.22(-2.05%)
Apr 28, 2005 10.84 11.02 10.57 10.71 21,034 -0.29(-2.64%)
Apr 27, 2005 11.32 11.40 10.65 11.00 71,084 -0.29(-2.57%)
Apr 26, 2005 11.30 11.40 11.06 11.29 16,200 +0.22(+1.99%)
Apr 25, 2005 11.24 11.29 10.93 11.07 31,293 +0.08(+0.73%)
Apr 22, 2005 11.55 11.55 10.99 10.99 41,449 -0.48(-4.18%)
Apr 21, 2005 11.24 11.50 11.12 11.47 40,597 +0.24(+2.14%)
Apr 20, 2005 11.20 11.26 11.03 11.23 30,110 +0.22(+2.00%)
Apr 19, 2005 10.89 11.12 10.89 11.01 24,555 +0.05(+0.46%)
Apr 18, 2005 11.18 11.25 10.75 10.96 73,756 -0.12(-1.08%)
Apr 15, 2005 11.50 11.50 10.91 11.08 36,442 -0.39(-3.40%)
Apr 14, 2005 11.36 11.60 11.27 11.47 51,630 -0.02(-0.17%)
Apr 13, 2005 11.37 11.49 11.14 11.49 32,890 +0.28(+2.51%)
Apr 12, 2005 11.61 11.66 11.02 11.21 51,458 -0.35(-3.04%)
Apr 11, 2005 11.06 11.82 11.06 11.56 116,334 +0.70(+6.45%)
Apr 08, 2005 10.90 11.31 10.83 10.86 34,377 -0.15(-1.36%)
Apr 07, 2005 11.30 11.30 10.90 11.01 127,150 -0.31(-2.74%)
Apr 06, 2005 11.37 11.68 11.25 11.32 65,044 +0.02(+0.18%)
Apr 05, 2005 11.34 11.48 11.24 11.30 64,634 -0.07(-0.62%)
Apr 04, 2005 11.25 11.49 10.87 11.37 52,767 +0.31(+2.80%)
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.