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 (%)
Oct 02, 2019 5.400 5.400 0 +0.00(+0.00%)
Oct 01, 2019 5.530 5.660 5.400 5.570 27,430 +0.10(+1.82%)
Sep 30, 2019 5.507 5.820 5.470 5.470 11,348 +0.00(+0.01%)
Sep 27, 2019 5.430 5.880 5.390 5.470 14,100 -0.05(-0.91%)
Sep 26, 2019 5.850 5.850 5.480 5.520 13,306 -0.05(-0.90%)
Sep 25, 2019 5.960 5.960 5.473 5.570 9,781 -0.13(-2.28%)
Sep 24, 2019 5.430 5.700 5.420 5.700 31,551 +0.25(+4.59%)
Sep 23, 2019 5.480 5.630 5.420 5.450 19,853 -0.06(-1.09%)
Sep 20, 2019 5.650 5.750 5.500 5.510 33,500 -0.21(-3.67%)
Sep 19, 2019 5.533 5.830 5.533 5.720 18,087 +0.02(+0.35%)
Sep 18, 2019 5.710 5.870 5.699 5.700 11,927 +0.04(+0.71%)
Sep 17, 2019 5.720 5.830 5.620 5.660 5,871 -0.18(-3.08%)
Sep 16, 2019 5.850 5.850 5.610 5.840 6,103 -0.05(-0.85%)
Sep 13, 2019 5.500 5.960 5.490 5.890 39,300 +0.48(+8.87%)
Sep 12, 2019 5.500 5.540 5.410 5.410 7,828 -0.04(-0.73%)
Sep 11, 2019 5.381 5.450 5.341 5.450 5,245 -0.03(-0.55%)
Sep 10, 2019 5.400 5.610 5.370 5.480 22,798 +0.06(+1.11%)
Sep 09, 2019 5.560 5.800 5.400 5.420 12,328 +0.08(+1.50%)
Sep 06, 2019 5.290 5.430 5.210 5.340 24,600 +0.04(+0.75%)
Sep 05, 2019 5.440 5.500 5.250 5.300 48,028 -0.21(-3.81%)
Sep 04, 2019 5.470 5.550 4.940 5.510 28,144 +0.07(+1.29%)
Sep 03, 2019 5.460 5.460 5.400 5.440 8,527 +0.03(+0.55%)
Aug 30, 2019 4.890 5.410 4.880 5.410 161,200 +0.63(+13.18%)
Aug 29, 2019 4.880 5.000 4.770 4.780 14,981 -0.22(-4.40%)
Aug 28, 2019 4.910 5.020 4.880 5.000 20,795 +0.02(+0.40%)
Aug 27, 2019 5.160 5.200 4.930 4.980 15,947 -0.20(-3.86%)
Aug 26, 2019 5.200 5.200 5.060 5.180 22,098 -0.10(-1.89%)
Aug 23, 2019 5.270 5.290 5.247 5.280 2,500 -0.06(-1.12%)
Aug 22, 2019 5.250 5.380 5.250 5.340 12,976 +0.08(+1.52%)
Aug 21, 2019 5.520 5.600 5.190 5.260 9,322 +0.05(+0.96%)
Aug 20, 2019 5.290 5.480 5.200 5.210 28,298 -0.27(-4.93%)
Aug 19, 2019 5.600 5.600 5.370 5.480 33,498 -0.09(-1.62%)
Aug 16, 2019 5.870 5.870 5.570 5.570 18,500 -0.10(-1.76%)
Aug 15, 2019 5.590 5.750 5.463 5.670 36,879 +0.16(+2.90%)
Aug 14, 2019 5.670 5.720 5.510 5.510 24,183 -0.24(-4.17%)
Aug 13, 2019 5.638 5.861 5.638 5.750 5,820 -0.04(-0.69%)
Aug 12, 2019 5.900 5.900 5.720 5.790 11,869 -0.17(-2.85%)
Aug 09, 2019 5.970 6.000 5.820 5.960 10,700 +0.04(+0.68%)
Aug 08, 2019 5.980 5.990 5.920 5.920 8,015 -0.06(-1.00%)
Aug 07, 2019 6.030 6.100 5.970 5.980 17,627 -0.17(-2.76%)
Aug 06, 2019 6.339 6.339 6.060 6.150 36,599 +0.01(+0.16%)
Aug 05, 2019 6.220 6.220 6.000 6.140 18,228 -0.13(-2.07%)
Aug 02, 2019 5.850 6.390 5.850 6.270 13,700 +0.15(+2.45%)
Aug 01, 2019 6.200 6.300 6.120 6.120 15,625 -0.01(-0.16%)
Jul 31, 2019 6.130 6.600 6.130 6.130 25,853 -0.13(-2.08%)
Jul 30, 2019 5.970 6.260 5.908 6.260 48,510 +0.21(+3.47%)
Jul 29, 2019 6.040 6.080 6.000 6.050 130,002 +0.05(+0.83%)
Jul 26, 2019 5.960 6.090 5.900 6.000 4,200 +0.09(+1.52%)
Jul 25, 2019 5.900 6.050 5.865 5.910 27,641 +0.04(+0.68%)
Jul 24, 2019 6.000 6.000 5.850 5.870 65,705 -0.16(-2.65%)
Jul 23, 2019 6.060 6.060 6.010 6.030 3,073 -0.02(-0.33%)
Jul 22, 2019 6.050 6.055 5.900 6.050 31,598 +0.00(+0.00%)
Jul 19, 2019 6.010 6.050 6.000 6.050 13,600 +0.00(+0.00%)
Jul 18, 2019 6.030 6.050 5.980 6.050 9,701 +0.08(+1.34%)
Jul 17, 2019 6.370 6.430 5.970 5.970 29,120 -0.14(-2.29%)
Jul 16, 2019 5.950 6.160 5.950 6.110 316,436 +0.14(+2.35%)
Jul 15, 2019 5.840 5.970 5.840 5.970 24,351 +0.18(+3.11%)
Jul 12, 2019 5.747 5.900 5.747 5.790 21,500 +0.04(+0.70%)
Jul 11, 2019 5.671 5.800 5.653 5.750 42,084 +0.08(+1.50%)
Jul 10, 2019 5.680 5.740 5.630 5.665 17,930 -0.04(-0.61%)
Jul 09, 2019 5.690 5.750 5.659 5.700 24,690 +0.04(+0.71%)
Jul 08, 2019 5.740 5.740 5.610 5.660 9,634 -0.03(-0.53%)
Jul 05, 2019 5.710 5.850 5.638 5.690 10,400 -0.02(-0.35%)
Jul 03, 2019 5.710 5.710 5.709 5.710 5,500 -0.02(-0.35%)
Jul 02, 2019 5.740 5.740 5.710 5.730 3,158 -0.02(-0.35%)
Jul 01, 2019 5.890 5.940 5.740 5.750 101,724 -0.13(-2.21%)
Jun 28, 2019 5.740 5.880 5.610 5.880 33,000 +0.13(+2.26%)
Jun 27, 2019 5.569 5.830 5.569 5.750 8,028 +0.13(+2.31%)
Jun 26, 2019 5.680 5.690 5.570 5.620 32,830 -0.02(-0.35%)
Jun 25, 2019 5.700 5.700 5.550 5.640 42,664 -0.01(-0.18%)
Jun 24, 2019 5.600 5.710 5.556 5.650 11,760 -0.17(-2.92%)
Jun 21, 2019 5.500 5.820 5.437 5.820 49,400 +0.19(+3.37%)
Jun 20, 2019 5.510 5.640 5.500 5.630 28,228 +0.07(+1.26%)
Jun 19, 2019 5.460 5.560 5.460 5.560 8,641 +0.05(+0.91%)
Jun 18, 2019 5.410 5.510 5.400 5.510 29,473 +0.01(+0.18%)
Jun 17, 2019 5.630 5.630 5.410 5.500 5,035 +0.04(+0.73%)
Jun 14, 2019 5.420 5.470 5.311 5.460 58,100 +0.10(+1.87%)
Jun 13, 2019 5.330 5.510 5.310 5.360 3,656 -0.11(-2.01%)
Jun 12, 2019 5.340 5.470 5.340 5.470 5,445 +0.09(+1.67%)
Jun 11, 2019 5.270 5.380 5.270 5.380 11,814 +0.09(+1.70%)
Jun 10, 2019 5.210 5.340 5.200 5.290 6,526 +0.05(+1.00%)
Jun 07, 2019 5.300 5.330 5.220 5.237 9,400 +0.04(+0.72%)
Jun 06, 2019 5.139 5.290 5.139 5.200 5,842 -0.09(-1.70%)
Jun 05, 2019 5.010 5.290 4.940 5.290 91,186 +0.23(+4.55%)
Jun 04, 2019 4.960 5.060 4.860 5.060 117,766 +0.06(+1.20%)
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.