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, 2011 5.380 5.450 5.350 5.430 22,916 +0.03(+0.56%)
Aug 30, 2011 5.450 5.500 5.350 5.400 39,513 -0.05(-0.92%)
Aug 29, 2011 5.430 5.500 5.410 5.450 65,735 +0.06(+1.11%)
Aug 26, 2011 5.550 5.560 5.080 5.390 121,924 -0.14(-2.53%)
Aug 25, 2011 5.600 5.680 5.510 5.530 80,216 +0.03(+0.55%)
Aug 24, 2011 5.400 5.550 5.250 5.500 63,075 +0.14(+2.61%)
Aug 23, 2011 5.460 5.940 5.100 5.360 548,095 +0.51(+10.52%)
Aug 22, 2011 4.660 4.850 4.620 4.850 102,499 +0.31(+6.83%)
Aug 19, 2011 4.380 4.590 4.380 4.540 40,401 -0.07(-1.52%)
Aug 18, 2011 4.260 4.750 4.260 4.610 27,448 +0.14(+3.13%)
Aug 17, 2011 4.620 4.710 4.470 4.470 8,005 -0.22(-4.69%)
Aug 16, 2011 4.620 4.740 4.460 4.690 13,120 -0.04(-0.85%)
Aug 15, 2011 4.430 4.800 4.250 4.730 54,270 +0.33(+7.50%)
Aug 12, 2011 4.310 4.450 4.310 4.400 17,512 +0.10(+2.33%)
Aug 11, 2011 4.020 4.400 4.020 4.300 32,222 +0.10(+2.38%)
Aug 10, 2011 4.150 4.300 4.010 4.200 176,645 +0.05(+1.20%)
Aug 09, 2011 4.210 4.300 4.000 4.150 21,747 +0.03(+0.73%)
Aug 08, 2011 3.950 4.300 3.750 4.120 38,211 -0.11(-2.60%)
Aug 05, 2011 4.370 4.370 3.850 4.230 39,784 -0.17(-3.86%)
Aug 04, 2011 4.610 4.730 4.200 4.400 40,625 -0.40(-8.33%)
Aug 03, 2011 4.840 4.930 4.770 4.800 11,757 -0.13(-2.64%)
Aug 02, 2011 4.860 4.930 4.770 4.930 14,960 +0.05(+1.02%)
Aug 01, 2011 4.890 4.990 4.880 4.880 16,880 +0.02(+0.39%)
Jul 29, 2011 4.930 4.980 4.860 4.861 4,351 -0.12(-2.39%)
Jul 28, 2011 4.940 5.070 4.670 4.980 42,757 +0.06(+1.22%)
Jul 27, 2011 5.020 5.020 4.765 4.920 25,419 -0.01(-0.20%)
Jul 26, 2011 4.910 5.030 4.881 4.930 67,986 -0.02(-0.40%)
Jul 25, 2011 4.520 5.000 4.510 4.950 108,464 +0.35(+7.61%)
Jul 22, 2011 4.640 4.640 4.490 4.600 12,021 +0.02(+0.44%)
Jul 21, 2011 4.450 4.750 4.440 4.580 29,424 +0.05(+1.10%)
Jul 20, 2011 4.690 4.690 4.411 4.530 5,675 +0.11(+2.49%)
Jul 19, 2011 4.510 4.610 4.350 4.420 15,705 -0.07(-1.56%)
Jul 18, 2011 4.690 4.690 4.470 4.490 19,925 -0.21(-4.47%)
Jul 15, 2011 4.630 4.700 4.476 4.700 25,008 +0.08(+1.74%)
Jul 14, 2011 4.480 4.670 4.480 4.620 28,462 +0.06(+1.31%)
Jul 13, 2011 4.489 4.590 4.489 4.560 10,260 +0.07(+1.56%)
Jul 12, 2011 4.460 4.500 4.460 4.490 13,153 +0.02(+0.45%)
Jul 11, 2011 4.460 4.580 4.425 4.470 5,998 -0.06(-1.32%)
Jul 08, 2011 4.370 4.595 4.370 4.530 4,211 +0.05(+1.12%)
Jul 07, 2011 4.460 4.680 4.351 4.480 8,127 +0.10(+2.28%)
Jul 06, 2011 4.500 4.570 4.360 4.380 11,100 -0.19(-4.16%)
Jul 05, 2011 4.510 4.690 4.360 4.570 27,646 +0.00(+0.00%)
Jul 01, 2011 4.620 4.650 4.430 4.570 2,922 -0.08(-1.72%)
Jun 30, 2011 4.550 4.700 4.510 4.650 12,176 +0.15(+3.33%)
Jun 29, 2011 4.520 4.560 4.431 4.500 10,450 -0.03(-0.66%)
Jun 28, 2011 4.530 4.550 4.530 4.530 864 -0.01(-0.22%)
Jun 27, 2011 4.440 4.540 4.440 4.540 1,300 -0.01(-0.22%)
Jun 24, 2011 4.400 4.550 4.360 4.550 5,722 +0.10(+2.25%)
Jun 23, 2011 4.620 4.620 4.220 4.450 23,457 -0.16(-3.47%)
Jun 22, 2011 4.620 4.650 4.410 4.610 11,240 -0.02(-0.43%)
Jun 21, 2011 4.510 4.750 4.460 4.630 16,280 +0.13(+2.89%)
Jun 20, 2011 4.380 4.500 4.030 4.500 9,843 +0.45(+11.11%)
Jun 17, 2011 4.170 4.210 4.000 4.050 39,701 -0.12(-2.88%)
Jun 16, 2011 4.160 4.180 4.150 4.170 4,599 +0.05(+1.21%)
Jun 15, 2011 4.150 4.170 4.120 4.120 6,148 -0.03(-0.72%)
Jun 14, 2011 4.250 4.270 4.050 4.150 16,809 -0.11(-2.58%)
Jun 13, 2011 4.380 4.380 4.260 4.260 9,673 -0.13(-2.96%)
Jun 10, 2011 4.480 4.480 4.270 4.390 3,800 -0.06(-1.35%)
Jun 09, 2011 4.350 4.510 4.350 4.450 39,600 +0.09(+2.06%)
Jun 08, 2011 4.554 4.554 4.320 4.360 33,711 -0.24(-5.20%)
Jun 07, 2011 4.630 4.680 4.550 4.599 7,880 -0.15(-3.18%)
Jun 06, 2011 4.670 4.870 4.610 4.750 26,907 -0.02(-0.44%)
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.