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 30, 2010 2.767 2.790 2.750 2.760 21,911 +0.01(+0.36%)
Jul 29, 2010 2.730 2.790 2.730 2.750 32,491 +0.04(+1.48%)
Jul 28, 2010 2.780 2.780 2.710 2.710 11,099 -0.05(-1.81%)
Jul 27, 2010 2.750 2.790 2.750 2.760 13,283 -0.03(-1.08%)
Jul 26, 2010 2.700 2.790 2.683 2.790 17,110 +0.09(+3.33%)
Jul 23, 2010 2.630 2.700 2.630 2.700 5,400 +0.07(+2.66%)
Jul 22, 2010 2.590 2.660 2.590 2.630 3,175 +0.04(+1.54%)
Jul 21, 2010 2.620 2.700 2.550 2.590 11,299 +0.00(+0.00%)
Jul 20, 2010 2.540 2.590 2.540 2.590 1,500 +0.01(+0.39%)
Jul 19, 2010 2.570 2.610 2.570 2.580 2,990 +0.03(+1.18%)
Jul 16, 2010 2.590 2.640 2.550 2.550 5,485 -0.03(-1.16%)
Jul 15, 2010 2.570 2.630 2.570 2.580 1,675 -0.01(-0.39%)
Jul 14, 2010 2.630 2.640 2.590 2.590 6,000 -0.01(-0.38%)
Jul 13, 2010 2.600 2.620 2.550 2.600 14,001 +0.02(+0.78%)
Jul 12, 2010 2.560 2.610 2.560 2.580 2,740 +0.00(+0.00%)
Jul 09, 2010 2.570 2.620 2.560 2.580 4,600 +0.00(+0.00%)
Jul 08, 2010 2.560 2.610 2.540 2.580 16,776 -0.03(-1.15%)
Jul 07, 2010 2.600 2.632 2.570 2.610 3,700 +0.03(+1.16%)
Jul 06, 2010 2.630 2.680 2.580 2.580 10,060 -0.05(-1.90%)
Jul 02, 2010 2.630 2.720 2.620 2.630 4,173 -0.02(-0.76%)
Jul 01, 2010 2.710 2.720 2.620 2.650 139,374 +0.00(+0.01%)
Jun 30, 2010 2.630 2.710 2.600 2.650 108,100 +0.03(+1.15%)
Jun 29, 2010 2.650 2.710 2.620 2.620 45,466 -0.17(-6.09%)
Jun 25, 2010 2.807 2.880 2.790 2.790 5,710 -0.04(-1.41%)
Jun 24, 2010 2.970 2.970 2.800 2.830 20,950 -0.04(-1.39%)
Jun 23, 2010 2.990 2.990 2.870 2.870 4,410 -0.01(-0.35%)
Jun 22, 2010 2.970 2.990 2.850 2.880 7,900 -0.10(-3.36%)
Jun 21, 2010 2.970 3.000 2.720 2.980 6,609 +0.08(+2.76%)
Jun 18, 2010 3.040 3.040 2.900 2.900 8,533 -0.10(-3.33%)
Jun 17, 2010 3.020 3.020 2.980 3.000 1,800 +0.01(+0.33%)
Jun 16, 2010 3.000 3.020 2.942 2.990 5,417 +0.02(+0.67%)
Jun 15, 2010 3.000 3.070 2.920 2.970 14,243 -0.02(-0.67%)
Jun 14, 2010 3.090 3.107 2.980 2.990 15,787 -0.12(-3.86%)
Jun 11, 2010 3.110 3.120 3.057 3.110 3,647 +0.00(+0.00%)
Jun 10, 2010 3.080 3.129 3.070 3.110 9,945 +0.09(+2.98%)
Jun 09, 2010 3.010 3.050 3.000 3.020 6,785 -0.01(-0.33%)
Jun 08, 2010 3.020 3.080 3.020 3.030 500 -0.03(-0.98%)
Jun 07, 2010 3.050 3.060 3.020 3.060 11,652 +0.03(+0.99%)
Jun 04, 2010 3.020 3.080 3.020 3.030 2,648 -0.06(-1.94%)
Jun 03, 2010 3.095 3.100 3.040 3.090 22,747 +0.00(+0.00%)
Jun 02, 2010 3.120 3.120 3.000 3.090 13,454 -0.06(-1.90%)
Jun 01, 2010 3.160 3.160 3.100 3.150 9,374 -0.02(-0.47%)
May 28, 2010 3.250 3.250 3.165 3.165 500 -0.08(-2.62%)
May 27, 2010 3.140 3.300 3.140 3.250 6,950 +0.09(+2.85%)
May 26, 2010 3.250 3.250 3.105 3.160 3,900 -0.07(-2.17%)
May 25, 2010 3.110 3.260 3.060 3.230 9,199 +0.06(+1.89%)
May 24, 2010 3.190 3.190 3.170 3.170 400 -0.01(-0.31%)
May 21, 2010 3.050 3.180 3.050 3.180 13,200 +0.02(+0.63%)
May 20, 2010 3.230 3.260 3.140 3.160 16,096 -0.19(-5.67%)
May 19, 2010 3.465 3.465 3.250 3.350 10,639 +0.10(+3.08%)
May 18, 2010 3.350 3.350 3.250 3.250 32,100 -0.05(-1.51%)
May 17, 2010 3.250 3.890 3.250 3.300 111,591 +0.05(+1.54%)
May 14, 2010 3.300 3.300 3.250 3.250 20,210 -0.07(-2.11%)
May 13, 2010 3.450 3.450 3.310 3.320 6,951 -0.10(-2.84%)
May 12, 2010 3.280 3.417 3.250 3.417 37,198 +0.06(+1.70%)
May 11, 2010 3.376 3.440 3.340 3.360 14,941 +0.03(+0.90%)
May 10, 2010 3.300 3.450 3.210 3.330 22,620 +0.04(+1.22%)
May 07, 2010 3.300 3.310 3.200 3.290 39,452 +0.08(+2.49%)
May 06, 2010 3.330 3.350 3.210 3.210 18,827 -0.10(-3.02%)
May 05, 2010 3.320 3.400 3.300 3.310 22,544 -0.01(-0.30%)
May 04, 2010 3.440 3.440 3.280 3.320 18,526 -0.11(-3.21%)
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.