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 (%)
May 29, 2009 3.750 4.020 3.750 4.020 8,773 +0.26(+6.91%)
May 28, 2009 3.830 3.830 3.760 3.760 9,300 +0.25(+7.12%)
May 27, 2009 3.420 3.550 3.420 3.510 103,128 +0.10(+2.93%)
May 26, 2009 3.410 3.430 3.400 3.410 9,538 +0.01(+0.29%)
May 22, 2009 3.520 3.520 3.400 3.400 1,900 -0.12(-3.41%)
May 21, 2009 3.560 3.610 3.520 3.520 2,555 -0.07(-1.95%)
May 20, 2009 3.630 3.700 3.400 3.590 4,300 -0.08(-2.18%)
May 19, 2009 3.670 3.670 3.570 3.670 1,130 +0.11(+3.09%)
May 18, 2009 3.550 3.870 3.550 3.560 6,073 +0.08(+2.30%)
May 15, 2009 3.440 3.480 3.350 3.480 7,392 +0.01(+0.29%)
May 14, 2009 3.450 3.500 3.430 3.470 15,850 +0.12(+3.58%)
May 13, 2009 3.500 3.500 3.350 3.350 13,522 -0.24(-6.69%)
May 12, 2009 3.550 3.640 3.514 3.590 12,100 +0.02(+0.56%)
May 11, 2009 3.300 3.600 3.300 3.570 13,384 +0.01(+0.28%)
May 08, 2009 3.630 3.630 3.230 3.560 50,022 -0.09(-2.47%)
May 07, 2009 3.950 3.950 3.560 3.650 24,999 -0.38(-9.43%)
May 06, 2009 3.810 4.030 3.800 4.030 15,742 +0.39(+10.71%)
May 05, 2009 3.860 3.860 3.620 3.640 6,470 -0.01(-0.27%)
May 04, 2009 3.680 3.740 3.650 3.650 4,108 -0.01(-0.27%)
May 01, 2009 3.740 3.950 3.660 3.660 3,100 -0.07(-1.81%)
Apr 30, 2009 3.730 3.930 3.728 3.728 2,942 -0.00(-0.07%)
Apr 29, 2009 3.540 3.890 3.540 3.730 57,995 -0.10(-2.61%)
Apr 28, 2009 3.820 3.860 3.820 3.830 2,500 -0.02(-0.52%)
Apr 27, 2009 3.860 3.910 3.810 3.850 27,753 +0.02(+0.52%)
Apr 24, 2009 3.830 3.830 3.830 3.830 8,300 -0.02(-0.52%)
Apr 23, 2009 3.860 3.860 3.850 3.850 300 +0.01(+0.26%)
Apr 22, 2009 3.860 3.920 3.840 3.840 1,900 +0.00(+0.00%)
Apr 21, 2009 3.740 4.120 3.730 3.840 6,602 +0.12(+3.23%)
Apr 20, 2009 3.750 3.760 3.720 3.720 21,627 -0.03(-0.80%)
Apr 17, 2009 3.740 3.880 3.740 3.750 18,408 +0.00(+0.00%)
Apr 16, 2009 3.760 3.840 3.750 3.750 38,704 -0.07(-1.83%)
Apr 15, 2009 3.800 3.820 3.800 3.820 4,400 +0.05(+1.33%)
Apr 14, 2009 3.880 4.110 3.770 3.770 21,900 +0.03(+0.80%)
Apr 13, 2009 3.800 3.800 3.740 3.740 1,400 -0.03(-0.80%)
Apr 09, 2009 3.770 3.850 3.750 3.770 1,900 -0.05(-1.31%)
Apr 08, 2009 3.820 3.820 3.800 3.820 1,415 +0.13(+3.52%)
Apr 07, 2009 3.600 3.710 3.600 3.690 6,800 +0.00(+0.00%)
Apr 06, 2009 3.750 3.750 3.650 3.690 1,720 -0.01(-0.27%)
Apr 03, 2009 3.740 3.800 3.600 3.700 2,000 -0.08(-2.12%)
Apr 02, 2009 3.800 3.860 3.515 3.780 9,563 -0.08(-2.07%)
Apr 01, 2009 4.100 4.140 3.860 3.860 62,340 -0.20(-4.93%)
Mar 31, 2009 3.840 4.100 3.840 4.060 13,481 +0.16(+4.24%)
Mar 30, 2009 3.860 3.900 3.860 3.895 1,200 -0.02(-0.64%)
Mar 26, 2009 3.820 3.930 3.820 3.920 30,674 +0.06(+1.55%)
Mar 25, 2009 3.810 3.870 3.810 3.860 24,210 +0.05(+1.31%)
Mar 24, 2009 3.810 3.810 3.700 3.810 2,338 -0.07(-1.80%)
Mar 23, 2009 3.870 4.140 3.720 3.880 2,400 +0.02(+0.52%)
Mar 20, 2009 3.880 3.960 3.830 3.860 904 +0.02(+0.52%)
Mar 19, 2009 3.930 3.930 3.840 3.840 725 -0.12(-3.03%)
Mar 18, 2009 3.930 4.090 3.930 3.960 7,000 -0.01(-0.25%)
Mar 17, 2009 3.920 3.970 3.920 3.970 4,181 +0.02(+0.51%)
Mar 16, 2009 3.920 3.970 3.920 3.950 12,454 +0.00(+0.00%)
Mar 13, 2009 3.930 3.980 3.870 3.950 12,152 +0.10(+2.60%)
Mar 12, 2009 3.800 3.870 3.800 3.850 16,807 +0.04(+1.05%)
Mar 11, 2009 3.621 3.990 3.621 3.810 24,259 +0.16(+4.38%)
Mar 10, 2009 3.411 3.650 3.380 3.650 48,304 +0.15(+4.29%)
Mar 09, 2009 3.200 3.520 3.200 3.500 54,867 +0.20(+6.06%)
Mar 06, 2009 3.200 3.330 3.150 3.300 55,194 +0.07(+2.17%)
Mar 05, 2009 3.270 3.430 3.200 3.230 8,293 +0.01(+0.31%)
Mar 04, 2009 3.110 3.440 3.110 3.220 2,250 -0.06(-1.83%)
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.