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, 2013 5.495 5.550 5.350 5.400 0 -0.10(-1.82%)
Apr 29, 2013 5.690 5.690 5.390 5.500 113,074 +0.10(+1.85%)
Apr 26, 2013 5.340 5.480 5.360 5.400 3,467 +0.04(+0.75%)
Apr 25, 2013 5.460 5.610 5.220 5.360 0 +0.07(+1.32%)
Apr 24, 2013 5.450 5.450 5.210 5.290 0 -0.14(-2.58%)
Apr 23, 2013 5.760 5.760 5.310 5.430 6,100 -0.11(-1.99%)
Apr 22, 2013 5.620 5.745 5.540 5.540 1,900 -0.14(-2.46%)
Apr 19, 2013 5.750 5.830 5.620 5.680 5,400 -0.02(-0.35%)
Apr 18, 2013 5.850 5.867 5.620 5.700 28,255 +0.00(+0.00%)
Apr 17, 2013 5.880 5.900 5.680 5.700 5,741 -0.23(-3.88%)
Apr 16, 2013 6.000 6.000 5.910 5.930 2,900 +0.08(+1.37%)
Apr 15, 2013 5.970 6.035 5.690 5.850 16,510 -0.05(-0.85%)
Apr 12, 2013 6.060 6.080 5.890 5.900 6,121 +0.03(+0.51%)
Apr 11, 2013 5.910 6.150 5.820 5.870 5,026 -0.01(-0.17%)
Apr 10, 2013 5.900 6.100 5.880 5.880 11,986 -0.11(-1.84%)
Apr 09, 2013 6.090 6.090 5.760 5.990 7,709 -0.05(-0.83%)
Apr 08, 2013 5.920 6.140 5.770 6.040 164,092 +0.19(+3.25%)
Apr 05, 2013 5.650 6.060 5.650 5.850 50,905 +0.14(+2.45%)
Apr 04, 2013 5.680 5.920 5.530 5.710 153,627 -0.01(-0.17%)
Apr 03, 2013 5.643 5.820 5.600 5.720 34,309 -0.13(-2.22%)
Apr 02, 2013 5.800 5.940 5.740 5.850 44,549 +0.05(+0.86%)
Apr 01, 2013 5.800 6.120 5.790 5.800 65,389 +0.10(+1.75%)
Mar 28, 2013 6.030 6.250 5.700 5.700 4,464 -0.31(-5.16%)
Mar 27, 2013 5.950 6.250 5.950 6.010 6,290 +0.03(+0.50%)
Mar 26, 2013 5.860 6.000 5.860 5.980 11,920 +0.13(+2.22%)
Mar 25, 2013 5.760 5.860 5.760 5.850 4,600 +0.09(+1.56%)
Mar 22, 2013 5.660 5.880 5.540 5.760 15,346 +0.01(+0.17%)
Mar 21, 2013 5.800 5.800 5.694 5.750 1,514 +0.01(+0.17%)
Mar 20, 2013 5.730 5.810 5.360 5.740 27,181 -0.08(-1.37%)
Mar 19, 2013 6.010 6.010 5.820 5.820 1,525 -0.00(-0.09%)
Mar 18, 2013 5.900 6.000 5.810 5.825 9,270 -0.04(-0.77%)
Mar 15, 2013 6.040 6.040 5.790 5.870 8,912 +0.11(+1.91%)
Mar 14, 2013 5.810 6.220 5.661 5.760 7,900 +0.10(+1.77%)
Mar 13, 2013 5.770 5.880 5.650 5.660 4,297 -0.11(-1.91%)
Mar 12, 2013 5.510 5.941 5.501 5.770 13,892 +0.12(+2.12%)
Mar 11, 2013 5.670 5.900 5.440 5.650 12,767 -0.08(-1.40%)
Mar 08, 2013 5.730 5.960 5.640 5.730 12,886 +0.01(+0.17%)
Mar 07, 2013 5.150 6.170 5.150 5.720 151,153 -0.48(-7.74%)
Mar 06, 2013 6.120 6.240 5.840 6.200 16,312 -0.06(-0.96%)
Mar 05, 2013 6.280 6.369 6.090 6.260 4,759 -0.02(-0.32%)
Mar 04, 2013 6.100 6.350 6.100 6.280 4,737 +0.20(+3.29%)
Mar 01, 2013 6.210 6.300 6.040 6.080 20,400 -0.23(-3.65%)
Feb 28, 2013 6.400 6.650 6.280 6.310 33,793 -0.14(-2.17%)
Feb 27, 2013 6.320 6.720 6.320 6.450 19,754 +0.10(+1.57%)
Feb 26, 2013 6.080 6.350 6.080 6.350 32,625 +0.04(+0.63%)
Feb 25, 2013 6.310 6.380 6.200 6.310 60,760 -0.03(-0.47%)
Feb 22, 2013 6.030 6.400 6.030 6.340 64,200 +0.19(+3.09%)
Feb 21, 2013 6.100 6.180 6.060 6.150 7,212 +0.05(+0.82%)
Feb 20, 2013 6.150 6.160 6.050 6.100 14,451 +0.00(+0.00%)
Feb 19, 2013 6.080 6.150 6.020 6.100 10,502 +0.03(+0.49%)
Feb 15, 2013 5.770 6.150 5.770 6.070 23,360 +0.20(+3.41%)
Feb 14, 2013 5.960 6.150 5.840 5.870 4,333 -0.20(-3.29%)
Feb 13, 2013 5.940 6.140 5.750 6.070 36,627 +0.22(+3.76%)
Feb 12, 2013 5.760 5.880 5.570 5.850 21,250 +0.15(+2.63%)
Feb 11, 2013 5.830 5.890 5.560 5.700 10,091 -0.11(-1.89%)
Feb 08, 2013 5.300 5.840 5.300 5.810 45,213 +0.44(+8.19%)
Feb 07, 2013 5.430 5.470 5.320 5.370 5,325 +0.04(+0.75%)
Feb 06, 2013 5.340 5.380 5.220 5.330 10,103 -0.11(-2.02%)
Feb 04, 2013 5.580 5.580 5.320 5.440 4,947 -0.13(-2.33%)
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.