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, 2015 3.150 3.210 3.140 3.210 11,726 +0.06(+1.90%)
Sep 29, 2015 3.130 3.290 3.100 3.150 28,665 +0.05(+1.61%)
Sep 28, 2015 3.400 3.430 3.066 3.100 174,885 -0.30(-8.82%)
Sep 25, 2015 3.460 3.490 3.400 3.400 53,863 +0.00(+0.00%)
Sep 24, 2015 3.470 3.480 3.400 3.400 63,585 -0.07(-2.02%)
Sep 23, 2015 3.400 3.500 3.400 3.470 27,694 +0.04(+1.17%)
Sep 22, 2015 3.600 3.610 3.400 3.430 63,172 -0.17(-4.72%)
Sep 21, 2015 3.740 3.760 3.590 3.600 74,221 -0.14(-3.74%)
Sep 18, 2015 3.780 4.122 3.600 3.740 206,177 -0.10(-2.60%)
Sep 17, 2015 3.900 3.900 3.650 3.840 73,795 +0.09(+2.40%)
Sep 16, 2015 3.670 3.770 3.622 3.750 7,207 +0.06(+1.63%)
Sep 15, 2015 3.820 3.820 3.660 3.690 9,239 -0.03(-0.81%)
Sep 14, 2015 3.710 3.720 3.690 3.720 1,561 -0.03(-0.80%)
Sep 11, 2015 3.770 3.770 3.600 3.750 99,998 -0.06(-1.57%)
Sep 10, 2015 3.770 3.880 3.770 3.810 114,186 +0.03(+0.79%)
Sep 09, 2015 3.730 3.780 3.720 3.780 5,653 -0.02(-0.53%)
Sep 08, 2015 3.890 3.890 3.730 3.800 19,170 -0.06(-1.55%)
Sep 04, 2015 3.800 3.860 3.860 3.860 42,900 +0.02(+0.52%)
Sep 03, 2015 3.820 3.880 3.660 3.840 7,802 +0.15(+4.07%)
Sep 02, 2015 3.770 3.800 3.600 3.690 128,070 -0.11(-2.89%)
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.