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, 2009 3.370 3.370 3.300 3.324 1,622 -0.04(-1.07%)
Aug 28, 2009 3.380 3.400 3.360 3.360 2,118 -0.08(-2.32%)
Aug 27, 2009 3.340 3.440 3.340 3.440 10,000 +0.12(+3.61%)
Aug 26, 2009 3.420 3.420 3.310 3.320 4,400 -0.09(-2.64%)
Aug 25, 2009 3.440 3.440 3.410 3.410 648 -0.06(-1.73%)
Aug 24, 2009 3.310 3.470 3.310 3.470 5,506 -0.02(-0.57%)
Aug 21, 2009 3.510 3.530 3.490 3.490 2,844 +0.01(+0.29%)
Aug 20, 2009 3.477 3.520 3.400 3.480 4,600 -0.06(-1.69%)
Aug 19, 2009 3.440 3.540 3.440 3.540 500 -0.01(-0.28%)
Aug 18, 2009 3.600 3.700 3.460 3.550 3,800 -0.01(-0.28%)
Aug 17, 2009 3.370 3.690 3.370 3.560 4,359 -0.07(-1.93%)
Aug 13, 2009 3.700 3.630 3.630 3.630 1,900 +0.02(+0.55%)
Aug 12, 2009 3.650 3.680 3.522 3.610 2,600 +0.07(+1.98%)
Aug 11, 2009 3.680 3.690 3.510 3.540 7,930 -0.01(-0.28%)
Aug 10, 2009 3.572 3.770 3.510 3.550 4,153 -0.12(-3.27%)
Aug 07, 2009 3.550 3.750 3.550 3.670 5,513 +0.22(+6.38%)
Aug 06, 2009 3.620 3.770 3.440 3.450 10,631 -0.03(-0.86%)
Aug 05, 2009 3.650 3.690 3.110 3.480 38,454 -0.33(-8.66%)
Aug 04, 2009 3.960 4.010 3.600 3.810 17,879 +0.14(+3.81%)
Aug 03, 2009 3.790 3.850 3.580 3.670 16,200 -0.03(-0.81%)
Jul 31, 2009 3.530 3.870 3.530 3.700 20,548 +0.20(+5.71%)
Jul 30, 2009 3.520 3.520 3.500 3.500 4,843 +0.01(+0.29%)
Jul 29, 2009 3.590 3.600 3.450 3.490 33,000 -0.10(-2.79%)
Jul 28, 2009 3.640 3.660 3.590 3.590 4,512 -0.01(-0.28%)
Jul 27, 2009 3.670 3.730 3.510 3.600 3,950 -0.03(-0.83%)
Jul 24, 2009 3.630 3.630 3.630 3.630 200 -0.04(-1.09%)
Jul 23, 2009 3.600 3.840 3.600 3.670 9,587 +0.05(+1.38%)
Jul 22, 2009 3.570 3.630 3.550 3.620 3,950 +0.07(+1.97%)
Jul 21, 2009 3.510 3.585 3.510 3.550 4,539 +0.00(+0.00%)
Jul 20, 2009 3.550 3.550 3.550 3.550 1,006 +0.00(+0.00%)
Jul 17, 2009 3.550 3.550 3.460 3.550 16,495 +0.02(+0.56%)
Jul 16, 2009 3.480 3.580 3.440 3.530 30,539 +0.07(+2.02%)
Jul 15, 2009 3.370 3.460 3.330 3.460 4,532 +0.06(+1.76%)
Jul 14, 2009 3.400 3.400 3.400 3.400 200 +0.02(+0.59%)
Jul 13, 2009 3.330 3.420 3.330 3.380 1,281 +0.01(+0.30%)
Jul 10, 2009 3.420 3.420 3.370 3.370 600 +0.00(+0.00%)
Jul 09, 2009 3.380 3.410 3.340 3.370 18,550 -0.06(-1.75%)
Jul 08, 2009 3.430 3.430 3.410 3.430 800 -0.10(-2.83%)
Jul 07, 2009 3.425 3.570 3.425 3.530 2,883 +0.04(+1.15%)
Jul 06, 2009 3.510 3.530 3.180 3.490 14,190 -0.02(-0.57%)
Jul 02, 2009 3.430 3.520 3.390 3.510 3,050 -0.06(-1.68%)
Jul 01, 2009 3.500 3.580 3.480 3.570 15,746 -0.05(-1.38%)
Jun 30, 2009 3.530 3.620 3.460 3.620 10,019 +0.08(+2.26%)
Jun 29, 2009 3.330 3.570 3.330 3.540 28,946 +0.06(+1.72%)
Jun 26, 2009 3.410 3.530 3.350 3.480 56,197 +0.07(+2.05%)
Jun 25, 2009 3.420 3.600 3.340 3.410 26,875 +0.10(+3.02%)
Jun 24, 2009 3.500 3.610 3.310 3.310 10,699 -0.29(-8.06%)
Jun 23, 2009 3.560 3.680 3.560 3.600 44,506 -0.03(-0.83%)
Jun 22, 2009 3.660 3.720 3.580 3.630 22,492 -0.07(-1.89%)
Jun 19, 2009 3.664 3.740 3.470 3.700 17,600 -0.02(-0.54%)
Jun 18, 2009 3.730 3.750 3.700 3.720 2,150 -0.06(-1.59%)
Jun 17, 2009 3.940 3.990 3.710 3.780 2,000 -0.02(-0.52%)
Jun 16, 2009 3.950 3.950 3.690 3.800 8,099 +0.10(+2.70%)
Jun 15, 2009 3.740 3.970 3.655 3.700 21,573 -0.05(-1.33%)
Jun 12, 2009 3.930 3.930 3.650 3.750 14,291 -0.24(-6.02%)
Jun 11, 2009 3.600 3.990 3.470 3.990 4,849 +0.01(+0.25%)
Jun 10, 2009 3.940 4.020 3.940 3.980 2,200 +0.12(+3.11%)
Jun 09, 2009 3.860 3.930 3.450 3.860 12,486 -0.05(-1.28%)
Jun 08, 2009 3.890 3.980 3.860 3.910 5,286 -0.07(-1.76%)
Jun 05, 2009 3.930 4.010 3.870 3.980 4,050 -0.02(-0.50%)
Jun 04, 2009 3.960 4.010 3.890 4.000 14,194 +0.01(+0.25%)
Jun 03, 2009 3.880 4.000 3.850 3.990 7,657 +0.00(+0.00%)
Jun 02, 2009 4.000 4.020 3.760 3.990 9,986 -0.06(-1.48%)
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.