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 (%)
Sep 30, 2011 5.080 5.130 5.010 5.073 4,436 +0.02(+0.46%)
Sep 29, 2011 4.940 5.150 4.940 5.050 6,212 +0.16(+3.27%)
Sep 28, 2011 4.830 4.960 4.830 4.890 3,285 +0.09(+1.87%)
Sep 27, 2011 4.970 4.970 4.750 4.800 3,800 +0.01(+0.21%)
Sep 26, 2011 4.770 4.800 4.510 4.790 24,320 +0.10(+2.13%)
Sep 23, 2011 4.790 4.930 4.520 4.690 13,159 -0.11(-2.29%)
Sep 22, 2011 4.900 5.050 4.800 4.800 32,608 -0.21(-4.19%)
Sep 21, 2011 5.140 5.140 5.000 5.010 4,410 -0.12(-2.34%)
Sep 20, 2011 5.150 5.150 5.050 5.130 14,254 -0.02(-0.39%)
Sep 19, 2011 5.180 5.180 5.070 5.150 9,630 -0.04(-0.77%)
Sep 16, 2011 5.280 5.360 5.050 5.190 31,566 -0.08(-1.52%)
Sep 15, 2011 5.170 5.340 5.070 5.270 25,553 +0.09(+1.74%)
Sep 14, 2011 5.320 5.320 5.080 5.180 8,650 +0.13(+2.57%)
Sep 13, 2011 5.137 5.350 5.050 5.050 35,821 -0.07(-1.37%)
Sep 12, 2011 5.020 5.180 5.020 5.120 7,982 +0.01(+0.20%)
Sep 09, 2011 5.360 5.360 4.621 5.110 67,363 -0.12(-2.29%)
Sep 08, 2011 5.060 5.230 5.060 5.230 9,934 +0.09(+1.75%)
Sep 07, 2011 5.330 5.340 5.060 5.140 32,398 +0.04(+0.78%)
Sep 06, 2011 5.260 5.260 5.100 5.100 25,936 -0.30(-5.56%)
Sep 02, 2011 5.280 5.500 5.260 5.400 58,642 +0.01(+0.19%)
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.