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 (%)
Jul 31, 2007 10.67 11.27 10.30 10.54 80,906 -0.01(-0.09%)
Jul 30, 2007 10.91 10.91 10.44 10.55 35,976 -0.40(-3.65%)
Jul 27, 2007 10.80 10.99 10.54 10.95 50,066 +0.09(+0.83%)
Jul 26, 2007 10.49 10.95 10.19 10.86 88,654 +0.21(+1.97%)
Jul 25, 2007 10.82 10.82 10.50 10.65 68,815 -0.13(-1.21%)
Jul 24, 2007 11.30 11.69 10.57 10.78 116,215 -0.68(-5.93%)
Jul 23, 2007 11.25 11.55 11.25 11.46 67,659 +0.28(+2.50%)
Jul 20, 2007 11.40 11.47 11.13 11.18 67,072 -0.34(-2.95%)
Jul 19, 2007 11.85 11.90 11.45 11.52 67,436 -0.29(-2.46%)
Jul 18, 2007 11.88 11.92 11.61 11.81 79,843 -0.09(-0.76%)
Jul 17, 2007 11.65 11.93 11.65 11.90 123,901 +0.15(+1.28%)
Jul 16, 2007 11.61 11.96 11.51 11.75 211,421 -0.34(-2.81%)
Jul 13, 2007 11.90 12.25 11.90 12.09 102,189 +0.11(+0.92%)
Jul 12, 2007 12.50 12.73 11.77 11.98 193,153 -0.64(-5.07%)
Jul 11, 2007 12.30 12.67 12.22 12.62 57,289 +0.37(+3.02%)
Jul 10, 2007 12.48 12.65 12.00 12.25 100,635 -0.25(-2.00%)
Jul 09, 2007 12.95 13.09 12.49 12.50 199,434 -0.43(-3.33%)
Jul 06, 2007 12.92 13.00 12.82 12.93 47,834 +0.05(+0.39%)
Jul 05, 2007 12.80 12.90 12.80 12.88 16,854 +0.06(+0.47%)
Jul 03, 2007 12.90 13.09 12.82 12.82 30,168 -0.04(-0.31%)
Jul 02, 2007 12.80 13.09 12.72 12.86 38,793 -0.01(-0.08%)
Jun 29, 2007 12.90 13.33 12.57 12.87 83,699 -0.02(-0.16%)
Jun 28, 2007 13.83 13.83 12.82 12.89 365,422 -1.14(-8.13%)
Jun 27, 2007 14.12 14.12 13.36 14.03 168,111 -0.24(-1.68%)
Jun 26, 2007 14.39 14.47 14.07 14.27 108,265 -0.10(-0.70%)
Jun 25, 2007 14.45 14.50 14.20 14.37 74,256 -0.08(-0.55%)
Jun 22, 2007 14.14 14.45 13.77 14.45 1,172,312 +0.35(+2.48%)
Jun 21, 2007 13.87 14.10 13.75 14.10 30,653 +0.11(+0.79%)
Jun 20, 2007 14.30 14.32 13.95 13.99 67,700 -0.24(-1.69%)
Jun 19, 2007 13.75 14.27 13.63 14.23 90,100 +0.39(+2.82%)
Jun 18, 2007 14.11 14.15 13.62 13.84 31,700 -0.27(-1.91%)
Jun 15, 2007 14.29 14.29 13.94 14.11 62,500 +0.04(+0.28%)
Jun 14, 2007 14.03 14.07 13.68 14.07 68,200 +0.08(+0.57%)
Jun 13, 2007 14.11 14.21 13.69 13.99 35,500 -0.06(-0.43%)
Jun 12, 2007 14.01 14.22 13.94 14.05 82,600 -0.07(-0.50%)
Jun 11, 2007 14.21 14.22 13.91 14.12 49,756 -0.03(-0.21%)
Jun 08, 2007 13.89 14.37 13.81 14.15 180,714 +0.41(+2.98%)
Jun 07, 2007 13.57 13.86 13.50 13.74 40,168 +0.07(+0.51%)
Jun 06, 2007 13.60 13.69 13.42 13.67 37,216 +0.02(+0.15%)
Jun 05, 2007 13.56 13.79 13.38 13.65 251,590 +0.00(+0.00%)
Jun 04, 2007 13.65 13.79 13.41 13.65 99,144 -0.10(-0.73%)
Jun 01, 2007 13.57 13.95 13.49 13.75 38,895 +0.21(+1.55%)
May 31, 2007 13.39 13.85 13.22 13.54 72,771 +0.13(+0.97%)
May 30, 2007 13.06 13.44 13.06 13.41 40,084 +0.23(+1.75%)
May 29, 2007 12.98 13.24 12.92 13.18 69,125 +0.22(+1.70%)
May 25, 2007 13.09 13.11 12.94 12.96 142,858 -0.10(-0.77%)
May 24, 2007 13.58 13.67 12.88 13.06 109,345 -0.54(-3.97%)
May 23, 2007 13.78 13.84 13.46 13.60 40,894 -0.17(-1.23%)
May 22, 2007 13.70 13.78 13.36 13.77 46,208 -0.01(-0.07%)
May 21, 2007 13.44 13.78 13.34 13.78 37,741 +0.37(+2.76%)
May 18, 2007 13.42 13.47 13.07 13.41 38,870 +0.05(+0.37%)
May 17, 2007 13.20 13.49 13.10 13.36 59,283 +0.12(+0.91%)
May 16, 2007 13.42 13.49 13.10 13.24 50,574 -0.15(-1.12%)
May 15, 2007 13.57 13.81 13.33 13.39 53,900 -0.23(-1.69%)
May 14, 2007 13.88 14.21 13.32 13.62 65,142 -0.23(-1.66%)
May 11, 2007 13.24 14.05 13.24 13.85 67,310 +0.03(+0.22%)
May 10, 2007 14.40 14.67 13.62 13.82 85,401 -0.59(-4.09%)
May 09, 2007 14.31 14.85 14.13 14.41 143,711 +0.10(+0.70%)
May 08, 2007 14.44 14.54 14.00 14.31 117,506 -0.05(-0.35%)
May 07, 2007 13.70 14.52 13.56 14.36 158,241 +0.76(+5.59%)
May 04, 2007 12.75 13.95 12.20 13.60 227,654 +1.21(+9.77%)
May 03, 2007 12.71 12.71 11.99 12.39 163,309 +0.11(+0.90%)
May 02, 2007 12.10 12.51 11.98 12.28 70,081 +0.29(+2.42%)
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.