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 (%)
Oct 02, 2019 5.400 5.400 0 +0.00(+0.00%)
Oct 01, 2019 5.530 5.660 5.400 5.570 27,430 +0.10(+1.82%)
Sep 30, 2019 5.507 5.820 5.470 5.470 11,348 +0.00(+0.01%)
Sep 27, 2019 5.430 5.880 5.390 5.470 14,100 -0.05(-0.91%)
Sep 26, 2019 5.850 5.850 5.480 5.520 13,306 -0.05(-0.90%)
Sep 25, 2019 5.960 5.960 5.473 5.570 9,781 -0.13(-2.28%)
Sep 24, 2019 5.430 5.700 5.420 5.700 31,551 +0.25(+4.59%)
Sep 23, 2019 5.480 5.630 5.420 5.450 19,853 -0.06(-1.09%)
Sep 20, 2019 5.650 5.750 5.500 5.510 33,500 -0.21(-3.67%)
Sep 19, 2019 5.533 5.830 5.533 5.720 18,087 +0.02(+0.35%)
Sep 18, 2019 5.710 5.870 5.699 5.700 11,927 +0.04(+0.71%)
Sep 17, 2019 5.720 5.830 5.620 5.660 5,871 -0.18(-3.08%)
Sep 16, 2019 5.850 5.850 5.610 5.840 6,103 -0.05(-0.85%)
Sep 13, 2019 5.500 5.960 5.490 5.890 39,300 +0.48(+8.87%)
Sep 12, 2019 5.500 5.540 5.410 5.410 7,828 -0.04(-0.73%)
Sep 11, 2019 5.381 5.450 5.341 5.450 5,245 -0.03(-0.55%)
Sep 10, 2019 5.400 5.610 5.370 5.480 22,798 +0.06(+1.11%)
Sep 09, 2019 5.560 5.800 5.400 5.420 12,328 +0.08(+1.50%)
Sep 06, 2019 5.290 5.430 5.210 5.340 24,600 +0.04(+0.75%)
Sep 05, 2019 5.440 5.500 5.250 5.300 48,028 -0.21(-3.81%)
Sep 04, 2019 5.470 5.550 4.940 5.510 28,144 +0.07(+1.29%)
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.