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, 2019 5.590 5.610 5.362 5.610 86,453 -0.03(-0.53%)
Apr 29, 2019 5.580 5.650 5.450 5.640 67,699 +0.05(+0.89%)
Apr 26, 2019 5.550 5.590 5.460 5.590 92,200 -0.01(-0.18%)
Apr 25, 2019 5.530 5.630 5.460 5.600 5,663 +0.03(+0.54%)
Apr 24, 2019 5.680 5.680 5.570 5.570 5,041 -0.05(-0.89%)
Apr 23, 2019 5.680 5.740 5.590 5.620 61,004 -0.06(-1.06%)
Apr 22, 2019 5.700 5.720 5.620 5.680 80,833 -0.02(-0.35%)
Apr 18, 2019 5.710 5.740 5.690 5.700 181,000 -0.03(-0.52%)
Apr 17, 2019 5.720 5.740 5.680 5.730 116,584 +0.02(+0.35%)
Apr 16, 2019 5.680 5.770 5.650 5.710 11,666 -0.09(-1.55%)
Apr 15, 2019 5.680 5.800 5.680 5.800 22,975 +0.09(+1.58%)
Apr 12, 2019 5.670 5.780 5.650 5.710 16,900 +0.02(+0.35%)
Apr 11, 2019 5.720 5.780 5.600 5.690 51,994 +0.07(+1.25%)
Apr 10, 2019 5.600 5.660 5.580 5.620 16,505 +0.02(+0.36%)
Apr 09, 2019 5.590 5.722 5.560 5.600 11,433 -0.01(-0.18%)
Apr 08, 2019 5.610 5.700 5.559 5.610 30,700 -0.14(-2.43%)
Apr 05, 2019 5.750 5.810 5.660 5.750 16,300 -0.05(-0.86%)
Apr 04, 2019 5.750 5.850 5.620 5.800 62,355 +0.10(+1.75%)
Apr 03, 2019 5.700 5.810 5.690 5.700 24,626 -0.08(-1.38%)
Apr 02, 2019 5.760 5.830 5.740 5.780 12,024 +0.03(+0.52%)
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.