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, 2013 6.370 6.370 5.930 6.270 0 -0.08(-1.26%)
Aug 29, 2013 6.170 6.370 6.125 6.350 0 +0.17(+2.75%)
Aug 28, 2013 6.250 6.480 6.100 6.180 0 -0.02(-0.32%)
Aug 27, 2013 6.455 6.490 6.200 6.200 0 -0.13(-2.05%)
Aug 26, 2013 6.500 6.500 6.270 6.330 0 -0.16(-2.47%)
Aug 23, 2013 6.370 6.500 6.260 6.490 0 +0.18(+2.85%)
Aug 22, 2013 6.150 6.540 6.150 6.310 8,022 +0.16(+2.60%)
Aug 21, 2013 6.120 6.420 6.120 6.150 0 -0.10(-1.60%)
Aug 20, 2013 6.390 6.480 6.250 6.250 0 -0.13(-2.04%)
Aug 19, 2013 6.470 6.530 6.300 6.380 0 -0.11(-1.69%)
Aug 16, 2013 6.480 6.600 6.300 6.490 0 +0.24(+3.84%)
Aug 15, 2013 6.500 6.530 6.090 6.250 32,094 -0.34(-5.16%)
Aug 14, 2013 6.550 6.730 6.450 6.590 0 +0.16(+2.49%)
Aug 13, 2013 6.580 6.580 6.420 6.430 13,603 -0.05(-0.77%)
Aug 12, 2013 6.450 6.620 5.941 6.480 27,517 -0.05(-0.77%)
Aug 09, 2013 6.400 6.590 6.390 6.530 84,733 +0.03(+0.46%)
Aug 08, 2013 5.960 6.730 5.950 6.500 220,205 +0.78(+13.64%)
Aug 07, 2013 5.650 5.760 5.590 5.720 11,017 +0.06(+1.06%)
Aug 06, 2013 5.710 5.870 5.570 5.660 31,567 -0.15(-2.58%)
Aug 05, 2013 5.550 5.940 5.550 5.810 49,357 +0.26(+4.68%)
Aug 02, 2013 5.399 5.680 5.315 5.550 72,973 +0.57(+11.45%)
Aug 01, 2013 4.990 5.180 4.980 4.980 3,660 -0.04(-0.80%)
Jul 31, 2013 5.030 5.090 5.020 5.020 0 +0.01(+0.20%)
Jul 30, 2013 5.120 5.170 4.971 5.010 0 -0.14(-2.72%)
Jul 29, 2013 5.120 5.160 5.060 5.150 0 +0.07(+1.38%)
Jul 26, 2013 5.080 5.140 5.072 5.080 0 +0.01(+0.20%)
Jul 25, 2013 5.080 5.100 4.950 5.070 0 +0.10(+2.01%)
Jul 24, 2013 4.970 5.010 4.950 4.970 0 +0.01(+0.20%)
Jul 23, 2013 4.990 4.990 4.960 4.960 0 -0.05(-1.00%)
Jul 22, 2013 5.010 5.130 5.010 5.010 0 +0.08(+1.62%)
Jul 19, 2013 4.970 5.040 4.920 4.930 0 +0.01(+0.20%)
Jul 18, 2013 5.040 5.040 4.920 4.920 0 -0.04(-0.81%)
Jul 17, 2013 5.030 5.031 4.960 4.960 6,413 -0.07(-1.39%)
Jul 16, 2013 5.030 5.070 5.030 5.030 0 +0.00(+0.00%)
Jul 15, 2013 5.090 5.100 5.030 5.030 0 -0.06(-1.18%)
Jul 12, 2013 5.072 5.140 5.020 5.090 0 -0.03(-0.59%)
Jul 11, 2013 5.100 5.132 5.050 5.120 0 +0.04(+0.79%)
Jul 10, 2013 5.050 5.140 5.050 5.080 0 +0.03(+0.59%)
Jul 09, 2013 5.010 5.180 5.010 5.050 0 -0.02(-0.39%)
Jul 08, 2013 5.030 5.130 5.030 5.070 0 +0.04(+0.80%)
Jul 05, 2013 4.960 5.100 4.960 5.030 0 +0.02(+0.40%)
Jul 03, 2013 4.950 5.061 4.950 5.010 0 +0.01(+0.20%)
Jul 02, 2013 5.129 5.129 4.910 5.000 0 -0.10(-1.96%)
Jul 01, 2013 5.040 5.150 4.901 5.100 0 +0.07(+1.39%)
Jun 28, 2013 5.040 5.040 5.010 5.030 1,497 +0.06(+1.21%)
Jun 27, 2013 4.990 5.000 4.910 4.970 0 +0.01(+0.20%)
Jun 26, 2013 4.920 5.080 4.910 4.960 0 +0.04(+0.81%)
Jun 25, 2013 5.030 5.050 4.920 4.920 0 -0.07(-1.40%)
Jun 24, 2013 4.910 5.050 4.910 4.990 0 -0.01(-0.20%)
Jun 21, 2013 4.976 5.080 4.976 5.000 3,179 +0.05(+1.01%)
Jun 20, 2013 4.980 5.060 4.950 4.950 0 +0.14(+2.91%)
Jun 19, 2013 5.000 5.000 4.810 4.810 0 -0.17(-3.41%)
Jun 18, 2013 4.960 5.000 4.960 4.980 0 -0.01(-0.20%)
Jun 17, 2013 5.140 5.140 4.950 4.990 0 -0.09(-1.77%)
Jun 14, 2013 5.100 5.170 5.030 5.080 0 -0.02(-0.39%)
Jun 13, 2013 5.050 5.153 5.050 5.100 36,727 +0.10(+2.00%)
Jun 12, 2013 5.000 5.050 5.000 5.000 5,856 +0.01(+0.20%)
Jun 11, 2013 4.950 5.035 4.950 4.990 29,078 -0.01(-0.20%)
Jun 10, 2013 4.950 5.070 4.870 5.000 0 +0.15(+3.09%)
Jun 07, 2013 4.950 4.950 4.811 4.850 0 -0.06(-1.22%)
Jun 06, 2013 4.830 4.920 4.810 4.910 0 -0.04(-0.81%)
Jun 05, 2013 4.930 5.040 4.840 4.950 0 +0.00(+0.00%)
Jun 04, 2013 5.090 5.090 4.900 4.950 0 -0.10(-1.98%)
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.