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 30, 2018 7.070 7.070 6.735 6.850 5,311 -0.10(-1.44%)
Apr 27, 2018 6.720 6.960 6.540 6.950 13,889 +0.29(+4.35%)
Apr 26, 2018 6.580 7.000 6.490 6.660 22,548 +0.10(+1.52%)
Apr 25, 2018 6.480 6.570 6.460 6.560 9,727 +0.01(+0.15%)
Apr 24, 2018 6.600 6.600 6.393 6.550 5,080 -0.02(-0.30%)
Apr 23, 2018 6.580 6.580 6.570 6.570 487 -0.03(-0.44%)
Apr 20, 2018 6.580 6.710 6.480 6.599 5,469 -0.02(-0.32%)
Apr 19, 2018 6.524 6.710 6.403 6.620 8,013 +0.09(+1.38%)
Apr 18, 2018 6.530 6.710 6.530 6.530 3,368 +0.01(+0.15%)
Apr 17, 2018 6.500 6.630 6.450 6.520 10,798 -0.02(-0.31%)
Apr 16, 2018 6.617 6.617 6.410 6.540 14,809 -0.15(-2.24%)
Apr 13, 2018 6.520 6.690 6.520 6.690 945 +0.22(+3.40%)
Apr 12, 2018 6.515 6.580 6.360 6.470 8,416 -0.04(-0.61%)
Apr 11, 2018 6.610 6.700 6.510 6.510 2,394 -0.17(-2.54%)
Apr 10, 2018 6.570 6.690 6.490 6.680 6,309 +0.15(+2.30%)
Apr 09, 2018 6.540 6.700 6.345 6.530 5,494 +0.01(+0.15%)
Apr 06, 2018 6.490 6.700 6.380 6.520 8,593 -0.02(-0.31%)
Apr 05, 2018 6.430 6.540 6.090 6.540 11,691 +0.09(+1.40%)
Apr 04, 2018 6.150 6.450 6.120 6.450 11,136 +0.18(+2.87%)
Apr 03, 2018 6.320 6.520 6.240 6.270 7,190 -0.09(-1.42%)
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.