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 28, 2013 5.040 5.040 5.010 5.030 1,497 +0.06(+1.21%)
Jun 27, 2013 4.990 5.000 4.910 4.970 0 +0.01(+0.20%)
Jun 26, 2013 4.920 5.080 4.910 4.960 0 +0.04(+0.81%)
Jun 25, 2013 5.030 5.050 4.920 4.920 0 -0.07(-1.40%)
Jun 24, 2013 4.910 5.050 4.910 4.990 0 -0.01(-0.20%)
Jun 21, 2013 4.976 5.080 4.976 5.000 3,179 +0.05(+1.01%)
Jun 20, 2013 4.980 5.060 4.950 4.950 0 +0.14(+2.91%)
Jun 19, 2013 5.000 5.000 4.810 4.810 0 -0.17(-3.41%)
Jun 18, 2013 4.960 5.000 4.960 4.980 0 -0.01(-0.20%)
Jun 17, 2013 5.140 5.140 4.950 4.990 0 -0.09(-1.77%)
Jun 14, 2013 5.100 5.170 5.030 5.080 0 -0.02(-0.39%)
Jun 13, 2013 5.050 5.153 5.050 5.100 36,727 +0.10(+2.00%)
Jun 12, 2013 5.000 5.050 5.000 5.000 5,856 +0.01(+0.20%)
Jun 11, 2013 4.950 5.035 4.950 4.990 29,078 -0.01(-0.20%)
Jun 10, 2013 4.950 5.070 4.870 5.000 0 +0.15(+3.09%)
Jun 07, 2013 4.950 4.950 4.811 4.850 0 -0.06(-1.22%)
Jun 06, 2013 4.830 4.920 4.810 4.910 0 -0.04(-0.81%)
Jun 05, 2013 4.930 5.040 4.840 4.950 0 +0.00(+0.00%)
Jun 04, 2013 5.090 5.090 4.900 4.950 0 -0.10(-1.98%)
Jun 03, 2013 5.100 5.270 5.050 5.050 94,358 -0.06(-1.17%)
May 31, 2013 5.110 5.190 5.080 5.110 5,444 +0.04(+0.79%)
May 30, 2013 5.020 5.160 5.000 5.070 0 -0.03(-0.59%)
May 29, 2013 4.990 5.220 4.910 5.100 37,884 +0.20(+4.08%)
May 28, 2013 4.990 5.230 4.900 4.900 7,120 -0.05(-1.01%)
May 24, 2013 5.050 5.050 4.900 4.950 0 -0.05(-1.00%)
May 23, 2013 5.040 5.160 4.900 5.000 0 -0.12(-2.34%)
May 22, 2013 5.370 5.410 5.020 5.120 0 -0.37(-6.74%)
May 21, 2013 5.320 5.700 5.280 5.490 0 +0.14(+2.62%)
May 20, 2013 5.200 5.640 5.200 5.350 0 +0.05(+0.94%)
May 17, 2013 5.230 5.500 5.200 5.300 0 +0.05(+0.95%)
May 16, 2013 5.430 5.700 5.240 5.250 8,297 -0.14(-2.60%)
May 15, 2013 5.090 5.550 5.090 5.390 0 +0.24(+4.66%)
May 13, 2013 4.990 5.237 4.961 5.150 0 +0.16(+3.21%)
May 10, 2013 4.800 5.275 4.530 4.990 0 +0.09(+1.84%)
May 09, 2013 4.970 5.000 4.810 4.900 0 +0.01(+0.20%)
May 08, 2013 4.990 5.000 4.775 4.890 0 -0.10(-2.00%)
May 07, 2013 5.090 5.120 4.750 4.990 0 +0.01(+0.20%)
May 06, 2013 5.090 5.200 4.750 4.980 0 -0.16(-3.11%)
May 03, 2013 5.350 5.400 4.770 5.140 0 -0.17(-3.20%)
May 02, 2013 5.400 5.450 5.190 5.310 0 -0.07(-1.30%)
May 01, 2013 5.350 5.410 5.300 5.380 0 -0.02(-0.37%)
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%)
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.