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, 2007 11.99 12.07 11.71 11.71 62,941 -0.01(-0.09%)
Aug 30, 2007 11.54 12.03 11.37 11.72 134,353 +0.11(+0.95%)
Aug 29, 2007 12.04 12.04 11.31 11.61 190,576 -0.20(-1.69%)
Aug 28, 2007 12.36 12.70 11.75 11.81 475,811 -0.08(-0.67%)
Aug 27, 2007 10.19 12.21 10.19 11.89 586,891 +1.73(+17.03%)
Aug 24, 2007 10.37 10.37 10.10 10.16 27,910 -0.23(-2.21%)
Aug 23, 2007 10.45 10.78 10.02 10.39 66,986 -0.05(-0.48%)
Aug 22, 2007 10.00 10.60 9.850 10.44 103,867 +0.44(+4.40%)
Aug 21, 2007 10.08 10.10 9.850 10.00 65,629 +0.00(+0.00%)
Aug 20, 2007 10.00 10.50 9.850 10.00 49,406 +0.03(+0.30%)
Aug 17, 2007 9.970 10.18 9.870 9.970 59,150 +0.15(+1.53%)
Aug 16, 2007 9.580 10.00 9.200 9.820 115,079 +0.04(+0.41%)
Aug 15, 2007 9.860 10.00 9.440 9.780 83,460 -0.12(-1.21%)
Aug 14, 2007 10.40 10.40 9.670 9.900 239,125 -0.53(-5.08%)
Aug 13, 2007 10.94 10.94 9.950 10.43 208,475 -0.45(-4.14%)
Aug 10, 2007 11.92 12.05 10.78 10.88 154,914 -1.15(-9.56%)
Aug 09, 2007 11.55 12.37 11.55 12.03 354,072 +0.40(+3.44%)
Aug 08, 2007 9.670 12.01 9.560 11.63 559,879 +1.93(+19.90%)
Aug 07, 2007 9.370 9.850 8.960 9.700 322,581 +0.25(+2.65%)
Aug 06, 2007 10.01 10.01 9.010 9.450 286,959 -0.60(-5.97%)
Aug 03, 2007 10.01 10.30 9.740 10.05 208,845 -0.16(-1.57%)
Aug 02, 2007 10.21 10.48 9.750 10.21 121,204 -0.04(-0.39%)
Aug 01, 2007 10.36 10.45 10.03 10.25 100,092 -0.29(-2.75%)
Jul 31, 2007 10.67 11.27 10.30 10.54 80,906 -0.01(-0.09%)
Jul 30, 2007 10.91 10.91 10.44 10.55 35,976 -0.40(-3.65%)
Jul 27, 2007 10.80 10.99 10.54 10.95 50,066 +0.09(+0.83%)
Jul 26, 2007 10.49 10.95 10.19 10.86 88,654 +0.21(+1.97%)
Jul 25, 2007 10.82 10.82 10.50 10.65 68,815 -0.13(-1.21%)
Jul 24, 2007 11.30 11.69 10.57 10.78 116,215 -0.68(-5.93%)
Jul 23, 2007 11.25 11.55 11.25 11.46 67,659 +0.28(+2.50%)
Jul 20, 2007 11.40 11.47 11.13 11.18 67,072 -0.34(-2.95%)
Jul 19, 2007 11.85 11.90 11.45 11.52 67,436 -0.29(-2.46%)
Jul 18, 2007 11.88 11.92 11.61 11.81 79,843 -0.09(-0.76%)
Jul 17, 2007 11.65 11.93 11.65 11.90 123,901 +0.15(+1.28%)
Jul 16, 2007 11.61 11.96 11.51 11.75 211,421 -0.34(-2.81%)
Jul 13, 2007 11.90 12.25 11.90 12.09 102,189 +0.11(+0.92%)
Jul 12, 2007 12.50 12.73 11.77 11.98 193,153 -0.64(-5.07%)
Jul 11, 2007 12.30 12.67 12.22 12.62 57,289 +0.37(+3.02%)
Jul 10, 2007 12.48 12.65 12.00 12.25 100,635 -0.25(-2.00%)
Jul 09, 2007 12.95 13.09 12.49 12.50 199,434 -0.43(-3.33%)
Jul 06, 2007 12.92 13.00 12.82 12.93 47,834 +0.05(+0.39%)
Jul 05, 2007 12.80 12.90 12.80 12.88 16,854 +0.06(+0.47%)
Jul 03, 2007 12.90 13.09 12.82 12.82 30,168 -0.04(-0.31%)
Jul 02, 2007 12.80 13.09 12.72 12.86 38,793 -0.01(-0.08%)
Jun 29, 2007 12.90 13.33 12.57 12.87 83,699 -0.02(-0.16%)
Jun 28, 2007 13.83 13.83 12.82 12.89 365,422 -1.14(-8.13%)
Jun 27, 2007 14.12 14.12 13.36 14.03 168,111 -0.24(-1.68%)
Jun 26, 2007 14.39 14.47 14.07 14.27 108,265 -0.10(-0.70%)
Jun 25, 2007 14.45 14.50 14.20 14.37 74,256 -0.08(-0.55%)
Jun 22, 2007 14.14 14.45 13.77 14.45 1,172,312 +0.35(+2.48%)
Jun 21, 2007 13.87 14.10 13.75 14.10 30,653 +0.11(+0.79%)
Jun 20, 2007 14.30 14.32 13.95 13.99 67,700 -0.24(-1.69%)
Jun 19, 2007 13.75 14.27 13.63 14.23 90,100 +0.39(+2.82%)
Jun 18, 2007 14.11 14.15 13.62 13.84 31,700 -0.27(-1.91%)
Jun 15, 2007 14.29 14.29 13.94 14.11 62,500 +0.04(+0.28%)
Jun 14, 2007 14.03 14.07 13.68 14.07 68,200 +0.08(+0.57%)
Jun 13, 2007 14.11 14.21 13.69 13.99 35,500 -0.06(-0.43%)
Jun 12, 2007 14.01 14.22 13.94 14.05 82,600 -0.07(-0.50%)
Jun 11, 2007 14.21 14.22 13.91 14.12 49,756 -0.03(-0.21%)
Jun 08, 2007 13.89 14.37 13.81 14.15 180,714 +0.41(+2.98%)
Jun 07, 2007 13.57 13.86 13.50 13.74 40,168 +0.07(+0.51%)
Jun 06, 2007 13.60 13.69 13.42 13.67 37,216 +0.02(+0.15%)
Jun 05, 2007 13.56 13.79 13.38 13.65 251,590 +0.00(+0.00%)
Jun 04, 2007 13.65 13.79 13.41 13.65 99,144 -0.10(-0.73%)
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.