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, 2014 5.490 5.740 5.350 5.440 15,450 -0.05(-0.91%)
Jun 27, 2014 5.250 5.490 5.248 5.490 34,046 +0.29(+5.58%)
Jun 26, 2014 5.200 5.250 5.150 5.200 9,522 +0.08(+1.54%)
Jun 25, 2014 5.200 5.200 5.100 5.121 6,312 -0.06(-1.14%)
Jun 24, 2014 5.170 5.250 5.130 5.180 25,722 +0.11(+2.17%)
Jun 23, 2014 5.210 5.210 5.070 5.070 2,845 -0.03(-0.59%)
Jun 20, 2014 5.180 5.210 5.100 5.100 7,094 -0.09(-1.73%)
Jun 19, 2014 5.050 5.200 5.050 5.190 4,204 +0.11(+2.17%)
Jun 18, 2014 5.120 5.120 5.070 5.080 703 +0.00(+0.00%)
Jun 17, 2014 5.080 5.180 5.000 5.080 16,374 +0.08(+1.60%)
Jun 16, 2014 5.070 5.090 4.980 5.000 11,305 -0.03(-0.60%)
Jun 13, 2014 5.050 5.120 4.950 5.030 14,950 +0.01(+0.20%)
Jun 12, 2014 5.070 5.120 4.950 5.020 19,010 -0.03(-0.59%)
Jun 11, 2014 5.040 5.180 5.000 5.050 6,718 +0.05(+1.00%)
Jun 10, 2014 5.060 5.060 4.871 5.000 14,458 +0.11(+2.25%)
Jun 06, 2014 5.060 5.060 4.765 4.890 37,591 +0.11(+2.30%)
Jun 05, 2014 4.500 4.850 4.440 4.780 31,920 +0.29(+6.46%)
Jun 04, 2014 4.350 4.500 4.180 4.490 28,043 +0.17(+3.94%)
Jun 03, 2014 4.220 4.370 4.160 4.320 25,027 +0.12(+2.86%)
Jun 02, 2014 4.230 4.410 4.155 4.200 173,170 +0.02(+0.48%)
May 30, 2014 4.220 4.330 4.130 4.180 46,083 +0.01(+0.24%)
May 29, 2014 4.230 4.364 4.130 4.170 38,192 -0.03(-0.71%)
May 28, 2014 4.250 4.420 4.100 4.200 22,464 -0.08(-1.87%)
May 27, 2014 4.360 4.500 4.140 4.280 54,021 +0.11(+2.64%)
May 23, 2014 3.990 4.170 4.170 4.170 52,500 +0.18(+4.51%)
May 22, 2014 4.080 4.080 3.880 3.990 74,007 -0.16(-3.86%)
May 21, 2014 3.950 4.150 3.920 4.150 43,643 +0.15(+3.75%)
May 20, 2014 4.050 4.090 3.960 4.000 51,817 -0.03(-0.74%)
May 19, 2014 4.190 4.300 4.000 4.030 74,265 -0.16(-3.82%)
May 16, 2014 4.320 4.500 4.060 4.190 13,224 -0.07(-1.61%)
May 15, 2014 4.380 4.400 4.250 4.258 10,987 -0.05(-1.19%)
May 14, 2014 4.290 4.440 4.270 4.310 12,880 +0.05(+1.17%)
May 13, 2014 4.440 4.460 4.175 4.260 13,226 +0.02(+0.47%)
May 12, 2014 4.280 4.450 4.220 4.240 20,793 -0.02(-0.47%)
May 09, 2014 4.610 5.040 4.200 4.260 64,960 -0.33(-7.19%)
May 08, 2014 5.280 5.400 4.590 4.590 27,141 -0.40(-8.02%)
May 07, 2014 5.500 5.500 4.890 4.990 12,007 -0.25(-4.77%)
May 06, 2014 5.350 5.470 5.150 5.240 17,731 -0.21(-3.85%)
May 05, 2014 5.490 5.570 5.360 5.450 24,249 -0.08(-1.45%)
May 02, 2014 5.900 5.900 5.430 5.530 36,072 -0.01(-0.18%)
May 01, 2014 5.720 5.740 5.450 5.540 10,864 -0.09(-1.60%)
Apr 30, 2014 5.810 5.810 5.630 5.630 2,243 -0.02(-0.35%)
Apr 29, 2014 5.650 5.740 5.571 5.650 7,230 -0.05(-0.88%)
Apr 28, 2014 5.750 5.880 5.610 5.700 66,052 +0.11(+1.97%)
Apr 25, 2014 5.870 5.870 5.560 5.590 8,662 -0.13(-2.27%)
Apr 24, 2014 5.880 5.880 5.720 5.720 2,199 -0.09(-1.55%)
Apr 23, 2014 5.840 5.940 5.720 5.810 33,252 +0.08(+1.40%)
Apr 22, 2014 5.820 5.870 5.710 5.730 6,721 -0.02(-0.35%)
Apr 21, 2014 6.020 6.050 5.720 5.750 22,285 -0.19(-3.20%)
Apr 17, 2014 5.950 5.940 5.940 5.940 28,700 +0.12(+2.06%)
Apr 16, 2014 5.830 5.950 5.680 5.820 6,413 +0.04(+0.69%)
Apr 15, 2014 5.950 5.950 5.711 5.780 16,970 -0.09(-1.53%)
Apr 14, 2014 5.795 5.880 5.750 5.870 14,105 +0.14(+2.44%)
Apr 11, 2014 5.790 5.800 5.720 5.730 13,227 +0.02(+0.35%)
Apr 10, 2014 5.870 5.870 5.700 5.710 5,532 -0.01(-0.17%)
Apr 09, 2014 5.670 5.840 5.630 5.720 47,117 +0.03(+0.53%)
Apr 08, 2014 5.470 5.730 5.450 5.690 20,622 +0.10(+1.79%)
Apr 07, 2014 5.500 5.600 5.420 5.590 23,256 +0.04(+0.72%)
Apr 04, 2014 5.660 5.660 5.530 5.550 8,242 -0.04(-0.72%)
Apr 03, 2014 5.720 5.730 5.521 5.590 17,984 -0.10(-1.76%)
Apr 02, 2014 5.810 5.810 5.670 5.690 5,920 -0.04(-0.70%)
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.