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 (%)
Jul 31, 2015 5.430 5.710 5.430 5.590 16,424 +0.27(+5.08%)
Jul 30, 2015 5.310 5.370 5.300 5.320 5,390 +0.02(+0.38%)
Jul 29, 2015 5.250 5.310 5.210 5.300 3,637 +0.09(+1.73%)
Jul 28, 2015 5.240 5.280 5.200 5.210 11,574 +0.00(+0.00%)
Jul 27, 2015 5.310 5.320 5.200 5.210 56,754 -0.09(-1.70%)
Jul 24, 2015 5.330 5.380 5.300 5.300 5,240 -0.01(-0.19%)
Jul 23, 2015 5.311 5.360 5.300 5.310 40,140 -0.02(-0.38%)
Jul 22, 2015 5.350 5.400 5.320 5.330 12,157 -0.01(-0.19%)
Jul 21, 2015 5.330 5.445 5.300 5.340 60,211 +0.03(+0.56%)
Jul 20, 2015 5.560 5.590 5.300 5.310 127,170 -0.28(-5.01%)
Jul 17, 2015 5.630 5.630 5.500 5.590 23,842 -0.03(-0.53%)
Jul 16, 2015 5.640 5.660 5.600 5.620 14,563 +0.01(+0.18%)
Jul 15, 2015 5.740 5.740 5.600 5.610 10,673 -0.11(-1.92%)
Jul 14, 2015 5.750 5.840 5.710 5.720 9,876 +0.01(+0.18%)
Jul 13, 2015 5.850 5.850 5.650 5.710 19,433 +0.06(+1.06%)
Jul 10, 2015 5.620 6.520 5.620 5.650 86,954 +0.11(+1.99%)
Jul 09, 2015 5.580 5.670 5.500 5.540 36,134 -0.01(-0.18%)
Jul 08, 2015 5.650 5.650 5.510 5.550 46,455 -0.05(-0.89%)
Jul 07, 2015 5.660 5.700 5.600 5.600 70,656 -0.06(-1.06%)
Jul 06, 2015 5.780 5.780 5.650 5.660 65,135 -0.12(-2.08%)
Jul 02, 2015 5.850 5.780 5.780 5.780 47,200 -0.07(-1.20%)
Jul 01, 2015 6.030 6.070 5.850 5.850 59,923 -0.25(-4.10%)
Jun 30, 2015 5.970 6.100 5.870 6.100 109,932 +0.10(+1.67%)
Jun 29, 2015 6.050 6.070 5.920 6.000 17,272 -0.11(-1.80%)
Jun 26, 2015 6.170 6.170 5.990 6.110 15,547 -0.01(-0.16%)
Jun 25, 2015 6.150 6.210 6.090 6.120 7,057 -0.10(-1.61%)
Jun 24, 2015 6.260 6.340 6.170 6.220 38,880 -0.06(-0.96%)
Jun 23, 2015 6.120 6.280 6.180 6.280 12,025 +0.10(+1.62%)
Jun 22, 2015 6.270 6.270 6.050 6.180 40,262 -0.02(-0.32%)
Jun 19, 2015 6.271 6.330 6.200 6.200 38,507 -0.07(-1.12%)
Jun 18, 2015 6.290 6.380 6.250 6.270 49,148 -0.02(-0.32%)
Jun 17, 2015 6.410 6.520 6.250 6.290 127,332 -0.21(-3.23%)
Jun 16, 2015 6.570 6.700 6.390 6.500 135,514 -0.20(-2.99%)
Jun 15, 2015 6.840 6.950 6.620 6.700 111,847 -0.14(-2.05%)
Jun 12, 2015 6.810 7.060 6.800 6.840 36,388 -0.14(-2.01%)
Jun 11, 2015 6.780 7.000 6.765 6.980 79,911 +0.21(+3.10%)
Jun 10, 2015 6.940 6.940 6.740 6.770 18,864 -0.10(-1.46%)
Jun 09, 2015 6.720 6.890 6.710 6.870 15,481 +0.14(+2.08%)
Jun 08, 2015 6.760 6.773 6.450 6.730 32,823 -0.12(-1.75%)
Jun 05, 2015 6.910 7.010 6.730 6.850 14,986 -0.04(-0.58%)
Jun 04, 2015 6.870 7.060 6.830 6.890 44,705 -0.06(-0.86%)
Jun 03, 2015 7.000 7.080 6.760 6.950 75,913 +0.00(+0.00%)
Jun 02, 2015 6.600 6.950 6.560 6.950 62,150 +0.40(+6.11%)
Jun 01, 2015 6.550 6.590 6.460 6.550 48,554 -0.01(-0.15%)
May 29, 2015 6.460 6.620 6.290 6.560 59,560 +0.14(+2.18%)
May 28, 2015 6.450 6.500 6.250 6.420 24,399 -0.06(-0.93%)
May 27, 2015 6.310 6.530 6.310 6.480 29,691 +0.08(+1.25%)
May 26, 2015 6.470 6.510 6.330 6.400 30,783 -0.14(-2.14%)
May 22, 2015 6.520 6.540 6.540 6.540 28,000 +0.04(+0.62%)
May 21, 2015 6.430 6.510 6.330 6.500 22,390 -0.02(-0.31%)
May 20, 2015 6.330 6.560 6.330 6.520 45,470 +0.26(+4.15%)
May 19, 2015 6.340 6.400 6.260 6.260 49,117 -0.10(-1.57%)
May 18, 2015 6.380 6.420 6.250 6.360 58,442 +0.05(+0.79%)
May 15, 2015 6.300 6.310 6.250 6.310 32,630 +0.01(+0.16%)
May 14, 2015 6.380 6.390 6.300 6.300 46,443 +0.02(+0.32%)
May 13, 2015 6.400 6.420 6.280 6.280 208,216 -0.14(-2.18%)
May 12, 2015 6.460 6.530 6.310 6.420 80,971 -0.07(-1.00%)
May 11, 2015 6.500 6.960 6.450 6.485 66,757 -0.01(-0.23%)
May 08, 2015 6.750 6.904 6.260 6.500 201,091 -0.55(-7.80%)
May 07, 2015 6.970 7.050 6.900 7.050 34,349 +0.13(+1.88%)
May 06, 2015 6.950 7.060 6.850 6.920 46,147 -0.21(-2.95%)
May 05, 2015 6.910 7.130 6.900 7.130 18,372 +0.22(+3.18%)
May 04, 2015 6.980 7.000 6.900 6.910 61,410 -0.09(-1.29%)
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.