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 (%)
Jun 30, 2011 4.550 4.700 4.510 4.650 12,176 +0.15(+3.33%)
Jun 29, 2011 4.520 4.560 4.431 4.500 10,450 -0.03(-0.66%)
Jun 28, 2011 4.530 4.550 4.530 4.530 864 -0.01(-0.22%)
Jun 27, 2011 4.440 4.540 4.440 4.540 1,300 -0.01(-0.22%)
Jun 24, 2011 4.400 4.550 4.360 4.550 5,722 +0.10(+2.25%)
Jun 23, 2011 4.620 4.620 4.220 4.450 23,457 -0.16(-3.47%)
Jun 22, 2011 4.620 4.650 4.410 4.610 11,240 -0.02(-0.43%)
Jun 21, 2011 4.510 4.750 4.460 4.630 16,280 +0.13(+2.89%)
Jun 20, 2011 4.380 4.500 4.030 4.500 9,843 +0.45(+11.11%)
Jun 17, 2011 4.170 4.210 4.000 4.050 39,701 -0.12(-2.88%)
Jun 16, 2011 4.160 4.180 4.150 4.170 4,599 +0.05(+1.21%)
Jun 15, 2011 4.150 4.170 4.120 4.120 6,148 -0.03(-0.72%)
Jun 14, 2011 4.250 4.270 4.050 4.150 16,809 -0.11(-2.58%)
Jun 13, 2011 4.380 4.380 4.260 4.260 9,673 -0.13(-2.96%)
Jun 10, 2011 4.480 4.480 4.270 4.390 3,800 -0.06(-1.35%)
Jun 09, 2011 4.350 4.510 4.350 4.450 39,600 +0.09(+2.06%)
Jun 08, 2011 4.554 4.554 4.320 4.360 33,711 -0.24(-5.20%)
Jun 07, 2011 4.630 4.680 4.550 4.599 7,880 -0.15(-3.18%)
Jun 06, 2011 4.670 4.870 4.610 4.750 26,907 -0.02(-0.44%)
Jun 03, 2011 4.540 4.810 4.540 4.771 12,087 +0.56(+13.33%)
May 24, 2011 4.160 4.360 4.140 4.210 30,849 +0.03(+0.72%)
May 23, 2011 4.210 4.220 4.010 4.180 22,520 -0.09(-2.11%)
May 20, 2011 4.210 4.280 4.210 4.270 22,199 +0.06(+1.43%)
May 19, 2011 4.280 4.280 3.730 4.210 49,145 -0.04(-0.94%)
May 18, 2011 4.180 4.280 4.180 4.250 15,245 +0.00(+0.00%)
May 17, 2011 4.400 4.420 4.140 4.250 17,923 -0.15(-3.41%)
May 16, 2011 4.610 4.610 4.400 4.400 10,436 -0.18(-3.93%)
May 13, 2011 4.540 4.670 4.460 4.580 40,744 +0.01(+0.22%)
May 12, 2011 4.590 4.590 4.500 4.570 21,100 -0.02(-0.35%)
May 11, 2011 4.550 4.690 4.550 4.586 33,400 +0.03(+0.57%)
May 10, 2011 4.410 4.640 4.410 4.560 12,409 +0.18(+4.11%)
May 09, 2011 4.190 4.560 4.190 4.380 28,622 +0.13(+3.06%)
May 06, 2011 4.140 4.250 4.140 4.250 57,037 +0.10(+2.41%)
May 05, 2011 4.210 4.280 4.120 4.150 10,222 -0.07(-1.66%)
May 04, 2011 4.210 4.270 4.140 4.220 23,636 +0.00(+0.00%)
May 03, 2011 4.300 4.300 4.100 4.220 28,960 -0.08(-1.86%)
May 02, 2011 4.320 4.450 4.300 4.300 29,138 -0.18(-4.02%)
Apr 29, 2011 4.410 4.580 4.406 4.480 21,927 +0.02(+0.45%)
Apr 28, 2011 4.470 4.650 4.230 4.460 59,311 -0.10(-2.19%)
Apr 27, 2011 4.660 4.660 4.410 4.560 13,919 -0.04(-0.87%)
Apr 26, 2011 4.530 4.690 4.420 4.600 10,027 +0.04(+0.88%)
Apr 25, 2011 4.600 4.600 4.450 4.560 22,704 -0.10(-2.15%)
Apr 21, 2011 4.650 4.660 4.570 4.660 5,908 +0.02(+0.43%)
Apr 20, 2011 4.750 4.750 4.625 4.640 6,036 -0.09(-1.90%)
Apr 19, 2011 4.490 4.730 4.450 4.730 18,581 +0.21(+4.65%)
Apr 18, 2011 4.400 4.520 4.400 4.520 3,473 +0.09(+2.03%)
Apr 15, 2011 4.460 4.500 4.410 4.430 4,277 +0.02(+0.45%)
Apr 14, 2011 4.410 4.610 4.320 4.410 11,588 +0.02(+0.46%)
Apr 13, 2011 4.590 4.610 4.370 4.390 12,598 -0.11(-2.44%)
Apr 12, 2011 4.670 4.690 4.500 4.500 35,141 -0.24(-5.06%)
Apr 11, 2011 4.700 4.750 4.700 4.740 5,063 +0.04(+0.85%)
Apr 08, 2011 4.750 4.750 4.700 4.700 1,125 -0.04(-0.84%)
Apr 07, 2011 4.760 4.760 4.720 4.740 25,353 +0.01(+0.21%)
Apr 06, 2011 4.790 4.790 4.670 4.730 4,016 +0.00(+0.00%)
Apr 05, 2011 4.680 4.730 4.680 4.730 13,214 +0.06(+1.28%)
Apr 04, 2011 4.260 4.750 4.260 4.670 94,450 -0.01(-0.21%)
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.