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 (%)
Dec 31, 2003 6.500 7.100 6.360 6.990 33,700 +0.52(+8.04%)
Dec 30, 2003 6.320 6.500 6.210 6.470 24,125 +0.17(+2.70%)
Dec 29, 2003 6.380 6.400 6.060 6.300 22,077 -0.15(-2.33%)
Dec 26, 2003 6.250 6.470 5.970 6.450 2,090 +0.19(+3.04%)
Dec 24, 2003 6.260 6.660 6.250 6.260 17,721 +0.00(+0.00%)
Dec 23, 2003 6.120 6.260 6.120 6.260 8,650 +0.04(+0.64%)
Dec 22, 2003 6.120 6.220 5.980 6.220 30,900 +0.22(+3.67%)
Dec 19, 2003 6.390 6.390 5.890 6.000 70,156 -0.31(-4.91%)
Dec 18, 2003 6.450 6.490 6.300 6.310 37,258 -0.13(-2.02%)
Dec 17, 2003 6.390 6.440 6.250 6.440 5,650 +0.05(+0.78%)
Dec 16, 2003 6.160 6.390 6.140 6.390 20,610 +0.29(+4.75%)
Dec 15, 2003 6.300 6.300 5.950 6.100 31,599 -0.04(-0.65%)
Dec 12, 2003 6.700 6.700 5.770 6.140 144,759 -0.36(-5.54%)
Dec 11, 2003 7.260 7.380 6.350 6.500 152,200 -0.75(-10.34%)
Dec 10, 2003 7.420 7.420 7.060 7.250 3,645 -0.11(-1.49%)
Dec 09, 2003 7.400 7.400 7.100 7.360 15,560 -0.04(-0.54%)
Dec 08, 2003 7.400 7.400 7.160 7.400 22,200 +0.00(+0.00%)
Dec 05, 2003 7.310 7.600 7.310 7.400 16,699 +0.09(+1.23%)
Dec 04, 2003 7.651 7.770 7.300 7.310 22,775 -0.44(-5.68%)
Dec 03, 2003 7.770 7.910 7.500 7.750 31,055 +0.15(+1.97%)
Dec 02, 2003 7.500 7.850 7.500 7.600 14,753 -0.29(-3.68%)
Dec 01, 2003 7.910 8.000 7.420 7.890 25,541 -0.01(-0.13%)
Nov 28, 2003 7.500 7.940 7.210 7.900 15,975 +0.32(+4.22%)
Nov 26, 2003 7.660 7.660 7.430 7.580 9,453 -0.12(-1.56%)
Nov 25, 2003 7.580 7.830 7.460 7.700 11,243 +0.15(+1.99%)
Nov 24, 2003 7.440 7.890 7.350 7.550 18,050 -0.08(-1.05%)
Nov 21, 2003 7.620 7.740 7.510 7.630 10,625 +0.01(+0.13%)
Nov 20, 2003 7.460 7.620 7.330 7.620 25,713 +0.12(+1.60%)
Nov 19, 2003 7.900 7.900 7.310 7.500 76,775 -0.53(-6.59%)
Nov 18, 2003 8.291 8.720 7.900 8.029 46,657 -0.52(-6.09%)
Nov 17, 2003 8.890 8.890 8.300 8.550 18,968 -0.21(-2.40%)
Nov 14, 2003 8.460 8.760 8.210 8.760 20,373 +0.22(+2.56%)
Nov 13, 2003 8.450 8.690 8.450 8.541 12,302 +0.04(+0.48%)
Nov 12, 2003 8.210 8.500 8.210 8.500 38,897 +0.12(+1.42%)
Nov 11, 2003 8.700 8.700 8.231 8.381 16,096 -0.24(-2.77%)
Nov 10, 2003 8.520 8.750 8.220 8.620 50,927 -0.07(-0.81%)
Nov 07, 2003 8.600 9.210 8.110 8.690 137,292 -0.40(-4.40%)
Nov 06, 2003 9.180 9.180 8.900 9.090 30,987 -0.01(-0.11%)
Nov 05, 2003 9.010 9.249 8.850 9.100 33,947 -0.15(-1.62%)
Nov 04, 2003 9.400 9.400 9.070 9.250 54,333 +0.09(+0.98%)
Nov 03, 2003 9.370 9.500 9.071 9.160 114,535 -0.13(-1.40%)
Oct 31, 2003 9.080 9.300 9.080 9.290 86,703 +0.16(+1.74%)
Oct 30, 2003 9.230 9.200 9.110 9.131 4,400 -0.10(-1.07%)
Oct 29, 2003 8.870 9.300 8.850 9.230 78,235 +0.43(+4.89%)
Oct 28, 2003 8.850 8.900 8.660 8.800 10,120 +0.02(+0.23%)
Oct 27, 2003 8.769 8.990 8.620 8.780 16,100 -0.19(-2.12%)
Oct 24, 2003 8.500 8.990 8.200 8.970 25,700 +0.25(+2.87%)
Oct 23, 2003 8.950 9.250 8.410 8.720 26,800 -0.42(-4.60%)
Oct 22, 2003 9.480 9.480 8.990 9.140 19,100 -0.33(-3.48%)
Oct 21, 2003 9.680 9.800 9.100 9.470 19,200 -0.18(-1.87%)
Oct 20, 2003 9.800 9.800 9.500 9.650 47,600 +0.14(+1.47%)
Oct 17, 2003 10.00 10.00 9.360 9.510 67,100 -0.26(-2.67%)
Oct 16, 2003 8.441 9.640 8.350 9.771 160,242 +1.33(+15.76%)
Oct 15, 2003 8.580 8.699 8.200 8.441 35,370 -0.31(-3.53%)
Oct 14, 2003 8.900 8.950 8.650 8.750 21,518 -0.06(-0.68%)
Oct 13, 2003 8.730 8.850 8.350 8.810 24,900 +0.11(+1.26%)
Oct 10, 2003 8.071 8.700 8.030 8.700 76,900 +0.56(+6.88%)
Oct 09, 2003 8.150 8.229 8.010 8.140 17,300 +0.06(+0.74%)
Oct 08, 2003 8.040 8.140 8.000 8.080 14,768 +0.03(+0.37%)
Oct 07, 2003 8.030 8.150 7.680 8.050 17,950 -0.08(-0.98%)
Oct 06, 2003 8.190 8.290 8.130 8.130 8,035 +0.03(+0.37%)
Oct 03, 2003 9.000 9.150 7.630 8.100 34,235 -0.13(-1.57%)
Oct 02, 2003 8.160 8.280 7.660 8.229 71,130 +0.28(+3.51%)
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.