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, 2014 7.310 7.520 7.070 7.390 63,840 -0.07(-0.94%)
Sep 29, 2014 7.520 7.648 7.360 7.460 20,638 -0.08(-1.06%)
Sep 26, 2014 7.250 7.670 7.000 7.540 84,241 +0.26(+3.57%)
Sep 25, 2014 7.360 7.360 7.120 7.280 13,856 +0.00(+0.00%)
Sep 24, 2014 7.410 7.450 7.050 7.280 35,277 -0.01(-0.14%)
Sep 23, 2014 7.110 7.480 7.010 7.290 58,299 +0.08(+1.11%)
Sep 22, 2014 7.580 7.760 7.081 7.210 114,742 -0.04(-0.55%)
Sep 19, 2014 6.720 7.260 6.659 7.250 207,301 +0.66(+10.02%)
Sep 18, 2014 6.380 6.900 6.230 6.590 136,914 +0.20(+3.13%)
Sep 17, 2014 5.670 6.400 5.670 6.390 135,916 +0.72(+12.70%)
Sep 16, 2014 5.560 5.690 5.510 5.670 6,986 +0.16(+2.90%)
Sep 15, 2014 5.700 5.710 5.330 5.510 30,814 +0.04(+0.73%)
Sep 12, 2014 5.600 5.600 5.310 5.470 20,207 -0.16(-2.84%)
Sep 11, 2014 5.630 5.660 5.420 5.630 10,756 +0.11(+1.99%)
Sep 10, 2014 5.700 5.700 5.500 5.520 17,037 -0.07(-1.25%)
Sep 09, 2014 5.470 5.620 5.450 5.590 14,566 -0.10(-1.76%)
Sep 08, 2014 5.560 5.690 5.400 5.690 28,947 +0.15(+2.71%)
Sep 05, 2014 5.500 5.500 5.500 5.540 4,494 +0.13(+2.40%)
Sep 04, 2014 5.620 5.720 5.355 5.410 44,130 -0.29(-5.09%)
Sep 03, 2014 5.510 5.720 5.500 5.700 47,694 +0.10(+1.79%)
Sep 02, 2014 5.460 5.650 5.210 5.600 247,866 +0.28(+5.26%)
Aug 29, 2014 5.310 5.320 5.320 5.320 4,100 +0.04(+0.76%)
Aug 28, 2014 5.100 5.490 5.090 5.280 33,171 -0.02(-0.38%)
Aug 27, 2014 5.200 5.365 5.160 5.300 19,110 +0.02(+0.38%)
Aug 26, 2014 5.300 5.300 5.300 5.280 89,123 -0.02(-0.38%)
Aug 25, 2014 5.340 5.350 5.110 5.300 104,826 -0.04(-0.75%)
Aug 22, 2014 5.460 5.500 5.260 5.340 157,243 -0.06(-1.11%)
Aug 21, 2014 5.450 5.640 5.260 5.400 4,334 -0.10(-1.82%)
Aug 20, 2014 5.700 5.740 5.410 5.500 5,875 +0.00(+0.01%)
Aug 19, 2014 5.640 5.740 5.420 5.500 8,892 -0.12(-2.14%)
Aug 18, 2014 5.670 5.720 5.460 5.620 13,048 -0.05(-0.88%)
Aug 15, 2014 5.750 5.750 5.640 5.670 9,540 +0.04(+0.71%)
Aug 14, 2014 5.490 5.650 5.350 5.630 7,005 +0.16(+2.93%)
Aug 13, 2014 5.740 5.740 5.390 5.470 5,170 +0.04(+0.74%)
Aug 12, 2014 5.500 5.500 5.340 5.430 5,658 -0.16(-2.86%)
Aug 11, 2014 5.750 5.750 5.500 5.590 14,905 -0.03(-0.52%)
Aug 08, 2014 5.710 5.950 5.470 5.620 34,995 +0.17(+3.11%)
Aug 07, 2014 5.480 5.490 5.250 5.450 11,456 -0.04(-0.73%)
Aug 06, 2014 5.490 5.500 5.440 5.490 1,340 +0.03(+0.55%)
Aug 05, 2014 5.650 5.668 5.440 5.460 12,903 -0.09(-1.62%)
Aug 04, 2014 5.500 5.680 5.400 5.550 12,178 +0.02(+0.36%)
Aug 01, 2014 5.720 5.720 5.430 5.530 13,843 -0.19(-3.32%)
Jul 31, 2014 5.400 5.750 5.300 5.720 32,369 +0.26(+4.76%)
Jul 30, 2014 5.320 5.460 5.210 5.460 4,710 +0.19(+3.61%)
Jul 29, 2014 5.050 5.350 5.020 5.270 21,733 +0.22(+4.36%)
Jul 28, 2014 5.050 5.050 4.975 5.050 19,371 +0.00(+0.00%)
Jul 25, 2014 4.950 5.180 4.950 5.050 8,470 +0.06(+1.20%)
Jul 24, 2014 4.990 5.000 4.890 4.990 11,919 +0.00(+0.00%)
Jul 23, 2014 5.210 5.210 4.963 4.990 24,979 -0.22(-4.22%)
Jul 22, 2014 5.530 5.530 5.210 5.210 7,007 -0.03(-0.57%)
Jul 21, 2014 5.460 5.510 5.240 5.240 7,303 -0.14(-2.60%)
Jul 18, 2014 5.530 5.540 5.380 5.380 16,194 -0.11(-2.00%)
Jul 17, 2014 5.490 5.530 5.470 5.490 1,702 +0.00(+0.00%)
Jul 16, 2014 5.600 5.600 5.420 5.490 5,027 -0.05(-0.90%)
Jul 15, 2014 5.640 5.640 5.470 5.540 17,479 +0.07(+1.19%)
Jul 14, 2014 5.520 5.640 5.410 5.475 5,303 -0.02(-0.29%)
Jul 11, 2014 5.490 5.500 5.469 5.490 9,503 +0.03(+0.56%)
Jul 10, 2014 5.530 5.670 5.460 5.460 8,418 -0.14(-2.50%)
Jul 09, 2014 5.720 5.720 5.510 5.600 10,475 -0.06(-1.06%)
Jul 08, 2014 5.560 5.730 5.537 5.660 4,701 +0.00(+0.00%)
Jul 07, 2014 5.640 5.730 5.500 5.660 13,432 -0.08(-1.39%)
Jul 03, 2014 5.650 5.740 5.740 5.740 7,300 +0.03(+0.53%)
Jul 02, 2014 5.570 5.740 5.570 5.710 3,123 +0.18(+3.25%)
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.