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 31, 2006 22.17 22.35 21.81 22.22 171,415 +0.24(+1.09%)
Aug 30, 2006 22.05 22.12 21.59 21.98 102,108 -0.04(-0.18%)
Aug 29, 2006 21.85 22.07 21.54 22.02 46,942 +0.29(+1.33%)
Aug 28, 2006 21.77 22.00 21.56 21.73 38,128 +0.14(+0.65%)
Aug 25, 2006 21.58 21.87 21.39 21.59 25,641 -0.13(-0.60%)
Aug 24, 2006 21.48 22.08 21.38 21.72 54,905 +0.47(+2.21%)
Aug 23, 2006 21.71 21.93 21.15 21.25 49,627 -0.31(-1.44%)
Aug 22, 2006 21.27 21.92 21.12 21.56 50,236 +0.42(+1.99%)
Aug 21, 2006 21.28 21.59 20.83 21.14 63,887 -0.32(-1.49%)
Aug 18, 2006 21.63 21.65 21.04 21.46 31,582 +0.00(+0.00%)
Aug 17, 2006 21.35 21.61 21.18 21.46 51,940 -0.02(-0.09%)
Aug 16, 2006 21.30 21.49 21.10 21.48 68,740 +0.29(+1.37%)
Aug 15, 2006 20.89 21.27 20.60 21.19 94,377 +0.48(+2.32%)
Aug 14, 2006 21.00 21.00 20.46 20.71 48,886 +0.03(+0.15%)
Aug 11, 2006 20.52 20.85 19.74 20.68 73,851 +0.15(+0.73%)
Aug 10, 2006 19.21 20.66 19.21 20.53 183,738 +1.22(+6.32%)
Aug 09, 2006 19.45 20.38 19.15 19.31 107,728 -0.15(-0.77%)
Aug 08, 2006 19.60 20.09 19.35 19.46 183,896 -0.18(-0.92%)
Aug 07, 2006 20.39 20.50 19.49 19.64 71,038 -0.83(-4.05%)
Aug 04, 2006 20.80 21.25 20.09 20.47 149,134 -0.39(-1.87%)
Aug 03, 2006 20.08 20.93 20.00 20.86 185,519 +0.56(+2.78%)
Aug 02, 2006 19.00 20.46 18.28 20.30 717,659 +3.67(+22.04%)
Aug 01, 2006 16.85 16.97 16.31 16.63 63,724 -0.29(-1.71%)
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%)
Jul 03, 2006 17.80 18.35 17.80 18.17 66,537 +0.44(+2.48%)
Jun 30, 2006 18.15 18.59 17.64 17.73 1,002,387 -0.32(-1.77%)
Jun 29, 2006 16.59 18.33 16.59 18.05 245,800 +1.55(+9.39%)
Jun 28, 2006 16.66 16.74 16.31 16.50 66,689 -0.17(-1.02%)
Jun 27, 2006 17.05 17.05 16.61 16.67 97,313 -0.31(-1.83%)
Jun 26, 2006 16.89 17.08 16.82 16.98 75,200 +0.13(+0.77%)
Jun 23, 2006 16.81 17.15 16.65 16.85 54,301 -0.02(-0.12%)
Jun 22, 2006 16.97 17.12 16.71 16.87 31,808 -0.09(-0.53%)
Jun 21, 2006 16.42 17.33 16.21 16.96 104,508 +0.61(+3.73%)
Jun 20, 2006 17.00 17.09 16.23 16.35 137,003 -0.66(-3.88%)
Jun 19, 2006 16.99 17.27 16.93 17.01 123,064 +0.06(+0.35%)
Jun 16, 2006 17.54 17.55 16.77 16.95 107,703 -0.55(-3.14%)
Jun 15, 2006 16.77 17.50 16.63 17.50 139,932 +0.85(+5.11%)
Jun 14, 2006 16.98 17.04 16.60 16.65 168,705 -0.33(-1.94%)
Jun 13, 2006 18.03 18.03 16.82 16.98 258,370 -1.01(-5.61%)
Jun 12, 2006 18.88 19.00 17.87 17.99 159,099 -0.90(-4.76%)
Jun 09, 2006 19.11 19.46 18.73 18.89 66,833 -0.20(-1.05%)
Jun 08, 2006 19.63 19.65 18.67 19.09 191,347 -0.56(-2.85%)
Jun 07, 2006 19.89 20.02 19.51 19.65 83,909 -0.26(-1.31%)
Jun 06, 2006 19.90 20.23 19.75 19.91 82,230 +0.09(+0.45%)
Jun 05, 2006 20.51 20.78 19.70 19.82 118,125 -0.68(-3.32%)
Jun 02, 2006 20.96 21.05 20.35 20.50 185,849 +0.01(+0.05%)
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.