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 28, 2012 5.730 5.760 5.670 5.760 12,005 +0.16(+2.86%)
Sep 27, 2012 5.300 5.700 5.300 5.600 11,562 +0.13(+2.38%)
Sep 26, 2012 5.650 5.670 5.320 5.470 7,713 -0.13(-2.32%)
Sep 25, 2012 5.640 5.750 5.530 5.600 22,200 -0.01(-0.18%)
Sep 24, 2012 5.590 5.750 5.450 5.610 8,964 +0.10(+1.81%)
Sep 21, 2012 5.320 5.510 5.070 5.510 23,266 +0.24(+4.55%)
Sep 20, 2012 5.260 5.350 5.260 5.270 13,846 +0.01(+0.19%)
Sep 19, 2012 5.150 5.330 5.120 5.260 12,212 +0.13(+2.53%)
Sep 18, 2012 5.150 5.190 5.100 5.130 21,416 -0.03(-0.58%)
Sep 17, 2012 5.150 5.170 5.100 5.160 14,200 +0.02(+0.29%)
Sep 14, 2012 5.110 5.170 5.000 5.145 21,667 -0.01(-0.10%)
Sep 13, 2012 5.150 5.190 5.050 5.150 14,774 +0.02(+0.39%)
Sep 12, 2012 5.150 5.160 5.000 5.130 5,200 -0.02(-0.39%)
Sep 11, 2012 5.150 5.240 5.000 5.150 19,170 -0.02(-0.39%)
Sep 10, 2012 4.880 5.180 4.880 5.170 39,900 +0.17(+3.40%)
Sep 07, 2012 4.990 5.239 4.990 5.000 15,283 -0.04(-0.79%)
Sep 06, 2012 5.100 5.250 4.950 5.040 45,454 -0.05(-0.98%)
Sep 05, 2012 5.050 5.130 5.010 5.090 17,948 +0.01(+0.22%)
Sep 04, 2012 4.990 5.079 4.960 5.079 22,283 +0.10(+1.99%)
Aug 31, 2012 4.950 5.020 4.890 4.980 13,084 +0.06(+1.22%)
Aug 30, 2012 4.690 4.950 4.690 4.920 16,590 +0.17(+3.58%)
Aug 29, 2012 4.930 4.930 4.720 4.750 16,093 -0.01(-0.21%)
Aug 27, 2012 5.050 5.050 4.760 4.760 7,361 +0.09(+1.93%)
Aug 24, 2012 4.670 4.750 4.670 4.670 5,600 -0.04(-0.85%)
Aug 23, 2012 4.810 4.810 4.700 4.710 6,615 -0.06(-1.26%)
Aug 22, 2012 4.640 4.920 4.510 4.770 13,049 +0.11(+2.36%)
Aug 21, 2012 4.850 5.011 4.530 4.660 32,954 -0.20(-4.12%)
Aug 20, 2012 4.510 4.980 4.360 4.860 24,079 +0.35(+7.76%)
Aug 17, 2012 4.600 4.680 4.339 4.510 12,633 -0.07(-1.53%)
Aug 16, 2012 4.430 4.900 4.430 4.580 16,970 +0.14(+3.15%)
Aug 15, 2012 4.400 4.500 4.380 4.440 21,648 +0.02(+0.45%)
Aug 14, 2012 4.500 4.550 4.320 4.420 15,503 +0.04(+0.91%)
Aug 13, 2012 4.300 4.390 4.270 4.380 15,801 +0.06(+1.39%)
Aug 10, 2012 4.320 4.330 4.270 4.320 17,717 +0.05(+1.17%)
Aug 09, 2012 4.270 4.450 4.270 4.270 29,208 -0.03(-0.70%)
Aug 08, 2012 4.360 4.500 4.250 4.300 32,037 +0.01(+0.23%)
Aug 07, 2012 4.352 4.430 4.250 4.290 52,726 -0.07(-1.61%)
Aug 06, 2012 4.340 4.440 4.280 4.360 53,374 +0.07(+1.63%)
Aug 03, 2012 4.285 4.400 4.263 4.290 28,940 +0.06(+1.42%)
Aug 02, 2012 4.300 4.300 4.230 4.230 4,019 -0.05(-1.17%)
Aug 01, 2012 4.350 4.350 4.250 4.280 3,925 -0.02(-0.47%)
Jul 31, 2012 4.280 4.440 4.280 4.300 13,901 +0.00(+0.00%)
Jul 30, 2012 4.300 4.400 4.300 4.300 14,050 +0.03(+0.70%)
Jul 27, 2012 4.330 4.440 4.270 4.270 5,279 +0.00(+0.00%)
Jul 26, 2012 4.420 4.420 4.270 4.270 2,450 +0.01(+0.23%)
Jul 25, 2012 4.420 4.420 4.250 4.260 29,710 -0.07(-1.62%)
Jul 24, 2012 4.430 4.430 4.320 4.330 11,349 -0.02(-0.46%)
Jul 23, 2012 4.320 4.370 4.320 4.350 2,976 +0.00(+0.00%)
Jul 20, 2012 4.440 4.440 4.350 4.350 146,434 -0.04(-0.91%)
Jul 19, 2012 4.490 4.570 4.380 4.390 5,464 +0.04(+0.92%)
Jul 18, 2012 4.440 4.440 4.350 4.350 5,895 -0.04(-0.91%)
Jul 17, 2012 4.440 4.450 4.300 4.390 29,065 +0.04(+0.92%)
Jul 16, 2012 4.410 4.440 4.340 4.350 81,898 -0.03(-0.68%)
Jul 13, 2012 4.480 4.500 4.295 4.380 13,765 +0.01(+0.23%)
Jul 12, 2012 4.370 4.460 4.260 4.370 317,610 +0.11(+2.58%)
Jul 11, 2012 4.260 4.440 4.250 4.260 29,548 +0.03(+0.71%)
Jul 10, 2012 4.490 4.570 4.230 4.230 11,364 -0.10(-2.31%)
Jul 09, 2012 4.530 4.530 4.280 4.330 15,824 -0.03(-0.69%)
Jul 06, 2012 4.440 4.550 4.350 4.360 33,155 -0.02(-0.46%)
Jul 05, 2012 4.430 4.610 4.350 4.380 25,691 -0.02(-0.45%)
Jul 03, 2012 4.420 4.710 4.370 4.400 15,982 +0.02(+0.46%)
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.