Indicators

ID Systems Inc (NQ: IDSY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.88	17.00	16.57	16.92	54,378	-0.01(-0.06%)
Jul 28, 2006	16.61	16.96	16.57	16.93	58,467	+0.27(+1.62%)
Jul 27, 2006	16.62	17.32	16.62	16.66	53,151	+0.18(+1.09%)
Jul 26, 2006	17.46	17.64	16.46	16.48	65,920	-0.89(-5.12%)
Jul 25, 2006	16.54	17.56	16.54	17.37	76,488	+0.60(+3.58%)
Jul 24, 2006	16.56	17.08	16.53	16.77	60,829	+0.22(+1.33%)
Jul 21, 2006	17.07	17.19	16.33	16.55	85,267	-0.46(-2.70%)
Jul 20, 2006	16.96	17.19	16.62	17.01	98,694	+0.14(+0.83%)
Jul 19, 2006	16.31	17.01	16.23	16.87	66,391	+0.64(+3.94%)
Jul 18, 2006	15.77	16.40	15.77	16.23	69,055	+0.48(+3.05%)
Jul 17, 2006	15.86	15.93	15.14	15.75	91,311	-0.15(-0.94%)
Jul 14, 2006	16.43	16.64	15.78	15.90	85,485	-0.46(-2.81%)
Jul 13, 2006	16.78	16.78	16.24	16.36	62,678	-0.49(-2.91%)
Jul 12, 2006	17.45	17.48	16.63	16.85	145,190	-0.67(-3.82%)
Jul 11, 2006	17.81	17.81	17.38	17.52	84,300	-0.38(-2.12%)
Jul 10, 2006	18.06	18.14	17.58	17.90	162,092	-0.16(-0.89%)
Jul 07, 2006	18.20	18.34	17.84	18.06	371,687	-0.25(-1.37%)
Jul 06, 2006	18.10	18.32	18.04	18.31	220,017	+0.20(+1.10%)
Jul 05, 2006	18.59	18.67	17.86	18.11	309,401	-0.06(-0.33%)

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.