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 (%)
Aug 30, 2002 4.309 4.760 4.309 4.510 10,000 +0.20(+4.64%)
Aug 29, 2002 4.290 4.630 4.220 4.310 15,400 +0.02(+0.49%)
Aug 28, 2002 4.170 4.289 4.170 4.289 1,100 +0.02(+0.44%)
Aug 27, 2002 4.470 4.470 3.890 4.270 20,400 -0.20(-4.47%)
Aug 26, 2002 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Aug 23, 2002 4.850 4.850 4.250 4.470 21,800 -0.38(-7.84%)
Aug 22, 2002 4.840 4.850 4.570 4.850 4,400 +0.18(+3.85%)
Aug 21, 2002 5.120 5.120 4.600 4.670 58,300 -0.38(-7.52%)
Aug 20, 2002 4.910 5.129 4.910 5.050 20,500 +0.05(+1.00%)
Aug 16, 2002 5.040 5.040 4.800 5.000 1,700 +0.00(+0.00%)
Aug 15, 2002 5.000 5.000 4.800 5.000 1,600 +0.00(+0.00%)
Aug 14, 2002 5.100 5.150 5.000 5.000 7,000 +0.00(+0.00%)
Aug 13, 2002 5.000 5.099 4.900 5.000 7,400 +0.10(+2.06%)
Aug 12, 2002 5.000 5.000 4.660 4.899 240,000 +0.01(+0.18%)
Aug 07, 2002 4.970 5.110 4.620 4.890 4,900 -0.26(-5.05%)
Aug 06, 2002 5.400 5.450 5.000 5.150 9,800 -0.31(-5.68%)
Aug 05, 2002 5.400 5.570 5.400 5.460 14,200 +0.07(+1.30%)
Aug 02, 2002 5.560 5.820 5.390 5.390 8,100 -0.31(-5.44%)
Aug 01, 2002 5.890 5.890 5.430 5.700 7,000 -0.30(-5.00%)
Jul 31, 2002 5.050 6.000 4.850 6.000 14,900 +0.97(+19.28%)
Jul 30, 2002 5.050 5.050 4.560 5.030 850,000 -0.02(-0.40%)
Jul 29, 2002 4.799 5.050 4.799 5.050 8,300 +0.18(+3.70%)
Jul 26, 2002 4.100 4.870 4.100 4.870 18,100 +0.67(+15.95%)
Jul 25, 2002 4.050 4.250 3.950 4.200 21,200 +0.15(+3.70%)
Jul 24, 2002 3.800 4.190 3.770 4.050 29,600 +0.15(+3.85%)
Jul 23, 2002 3.920 3.939 3.900 3.900 1,500 -0.03(-0.76%)
Jul 22, 2002 3.930 3.930 3.930 3.930 200 -0.05(-1.26%)
Jul 19, 2002 3.751 4.000 3.751 3.980 8,500 -0.07(-1.73%)
Jul 17, 2002 4.310 4.400 3.900 4.050 30,800 +0.30(+8.00%)
Jul 12, 2002 3.460 3.750 3.390 3.750 14,400 +0.30(+8.70%)
Jul 11, 2002 3.561 3.569 3.250 3.450 6,900 -0.11(-3.09%)
Jul 10, 2002 3.560 3.570 3.560 3.560 5,300 -0.09(-2.47%)
Jul 09, 2002 3.560 3.650 3.560 3.650 7,600 +0.09(+2.53%)
Jul 08, 2002 3.690 3.690 3.560 3.560 2,800 -0.14(-3.78%)
Jul 05, 2002 3.690 3.700 3.690 3.700 800 +0.00(+0.00%)
Jul 04, 2002 3.460 3.700 3.400 3.700 16,400 +0.00(+0.00%)
Jul 03, 2002 3.460 3.700 3.400 3.700 16,400 -0.02(-0.54%)
Jul 02, 2002 3.860 3.860 3.250 3.720 14,200 -0.09(-2.39%)
Jul 01, 2002 3.880 3.880 3.700 3.811 11,900 -0.08(-2.03%)
Jun 28, 2002 3.620 3.890 3.550 3.890 34,300 +0.26(+7.16%)
Jun 27, 2002 3.590 3.630 3.500 3.630 10,300 +0.13(+3.71%)
Jun 26, 2002 3.600 3.600 3.410 3.500 5,100 -0.05(-1.41%)
Jun 25, 2002 3.540 3.640 3.400 3.550 9,700 +0.12(+3.50%)
Jun 21, 2002 3.350 3.370 3.350 3.430 35,400 +0.06(+1.78%)
Jun 20, 2002 3.440 3.500 3.270 3.370 5,600 +0.02(+0.60%)
Jun 19, 2002 3.370 3.400 3.310 3.350 25,000 -0.09(-2.62%)
Jun 18, 2002 3.640 3.640 3.380 3.440 51,000 -0.21(-5.75%)
Jun 17, 2002 3.660 3.670 3.570 3.650 9,600 +0.10(+2.82%)
Jun 14, 2002 3.640 3.680 3.540 3.550 23,500 +0.33(+10.25%)
Jun 12, 2002 3.070 3.250 3.070 3.220 4,300 -0.03(-0.92%)
Jun 11, 2002 3.050 3.250 3.020 3.250 20,700 +0.15(+4.84%)
Jun 10, 2002 3.150 3.190 2.690 3.100 34,000 -0.14(-4.32%)
Jun 07, 2002 3.250 3.380 3.020 3.240 44,500 +0.04(+1.25%)
Jun 06, 2002 3.250 3.390 3.200 3.200 38,100 -0.10(-3.03%)
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.