Indicators

ID Systems Inc (NQ: IDSY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	7.410	7.558	7.410	7.510	83,667	+0.11(+1.49%)
Sep 28, 2017	7.100	7.545	7.100	7.400	112,519	+0.23(+3.21%)
Sep 27, 2017	6.720	7.222	6.650	7.170	70,241	+0.51(+7.66%)
Sep 26, 2017	6.570	6.700	6.561	6.660	13,712	+0.09(+1.37%)
Sep 25, 2017	6.260	6.580	6.260	6.570	23,881	+0.31(+4.95%)
Sep 22, 2017	5.960	6.286	5.950	6.260	108,690	+0.30(+5.03%)
Sep 21, 2017	6.090	6.090	5.800	5.960	77,657	-0.06(-1.00%)
Sep 20, 2017	6.390	6.440	6.020	6.020	31,598	-0.38(-5.94%)
Sep 19, 2017	6.480	6.550	6.400	6.400	22,309	-0.03(-0.47%)
Sep 18, 2017	6.490	6.550	6.340	6.430	115,803	+0.01(+0.16%)
Sep 15, 2017	6.330	6.650	6.330	6.420	199,779	+0.06(+0.94%)
Sep 14, 2017	6.250	6.470	6.100	6.360	44,059	+0.09(+1.44%)
Sep 13, 2017	6.400	6.438	6.060	6.270	64,373	-0.14(-2.18%)
Sep 12, 2017	6.350	6.440	6.310	6.410	31,708	+0.04(+0.63%)
Sep 11, 2017	6.290	6.470	6.250	6.370	41,461	+0.07(+1.11%)
Sep 08, 2017	6.230	6.300	6.070	6.300	80,975	+0.12(+1.94%)
Sep 07, 2017	6.200	6.260	6.020	6.180	53,931	-0.02(-0.32%)
Sep 06, 2017	6.160	6.260	6.040	6.200	8,473	-0.01(-0.16%)
Sep 05, 2017	6.270	6.290	6.116	6.210	11,317	+0.04(+0.65%)

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.