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 29, 2017 7.410 7.558 7.410 7.510 83,667 +0.11(+1.49%)
Sep 28, 2017 7.100 7.545 7.100 7.400 112,519 +0.23(+3.21%)
Sep 27, 2017 6.720 7.222 6.650 7.170 70,241 +0.51(+7.66%)
Sep 26, 2017 6.570 6.700 6.561 6.660 13,712 +0.09(+1.37%)
Sep 25, 2017 6.260 6.580 6.260 6.570 23,881 +0.31(+4.95%)
Sep 22, 2017 5.960 6.286 5.950 6.260 108,690 +0.30(+5.03%)
Sep 21, 2017 6.090 6.090 5.800 5.960 77,657 -0.06(-1.00%)
Sep 20, 2017 6.390 6.440 6.020 6.020 31,598 -0.38(-5.94%)
Sep 19, 2017 6.480 6.550 6.400 6.400 22,309 -0.03(-0.47%)
Sep 18, 2017 6.490 6.550 6.340 6.430 115,803 +0.01(+0.16%)
Sep 15, 2017 6.330 6.650 6.330 6.420 199,779 +0.06(+0.94%)
Sep 14, 2017 6.250 6.470 6.100 6.360 44,059 +0.09(+1.44%)
Sep 13, 2017 6.400 6.438 6.060 6.270 64,373 -0.14(-2.18%)
Sep 12, 2017 6.350 6.440 6.310 6.410 31,708 +0.04(+0.63%)
Sep 11, 2017 6.290 6.470 6.250 6.370 41,461 +0.07(+1.11%)
Sep 08, 2017 6.230 6.300 6.070 6.300 80,975 +0.12(+1.94%)
Sep 07, 2017 6.200 6.260 6.020 6.180 53,931 -0.02(-0.32%)
Sep 06, 2017 6.160 6.260 6.040 6.200 8,473 -0.01(-0.16%)
Sep 05, 2017 6.270 6.290 6.116 6.210 11,317 +0.04(+0.65%)
Sep 01, 2017 6.250 6.420 6.110 6.170 21,327 -0.17(-2.68%)
Aug 31, 2017 6.420 6.520 6.310 6.340 54,369 -0.03(-0.47%)
Aug 30, 2017 6.296 6.400 6.250 6.370 4,571 +0.06(+0.95%)
Aug 29, 2017 6.410 6.550 6.310 6.310 11,621 -0.16(-2.47%)
Aug 28, 2017 6.490 6.550 6.470 6.470 19,551 -0.02(-0.31%)
Aug 25, 2017 6.370 6.520 6.350 6.490 38,830 +0.10(+1.56%)
Aug 24, 2017 6.400 6.400 6.300 6.390 39,016 +0.01(+0.22%)
Aug 23, 2017 6.340 6.400 6.312 6.376 8,251 -0.02(-0.38%)
Aug 22, 2017 6.450 6.510 6.286 6.400 10,200 -0.04(-0.62%)
Aug 21, 2017 6.650 6.700 6.400 6.440 12,114 -0.22(-3.30%)
Aug 18, 2017 6.680 6.800 6.540 6.660 19,996 -0.04(-0.60%)
Aug 17, 2017 6.820 6.930 6.620 6.700 18,523 -0.17(-2.47%)
Aug 16, 2017 6.790 6.900 6.790 6.870 8,502 +0.07(+1.03%)
Aug 15, 2017 6.880 6.900 6.760 6.800 34,553 -0.10(-1.45%)
Aug 14, 2017 6.830 6.990 6.800 6.900 43,821 +0.12(+1.77%)
Aug 11, 2017 6.700 6.970 6.630 6.780 25,645 +0.09(+1.35%)
Aug 10, 2017 6.920 6.950 6.631 6.690 108,787 -0.32(-4.56%)
Aug 09, 2017 7.026 7.040 7.000 7.010 23,879 -0.02(-0.21%)
Aug 08, 2017 7.030 7.140 6.850 7.025 26,630 +0.01(+0.07%)
Aug 07, 2017 7.000 7.245 7.000 7.020 84,979 +0.03(+0.43%)
Aug 04, 2017 6.750 7.200 6.700 6.990 85,888 +0.29(+4.33%)
Aug 03, 2017 6.750 6.750 6.540 6.700 27,536 -0.02(-0.30%)
Aug 02, 2017 6.750 6.750 6.510 6.720 52,764 -0.01(-0.15%)
Aug 01, 2017 7.113 7.113 6.550 6.730 75,121 -0.11(-1.61%)
Jul 31, 2017 6.740 6.890 6.650 6.840 20,570 -0.10(-1.44%)
Jul 28, 2017 6.970 6.990 6.750 6.940 34,132 -0.02(-0.29%)
Jul 27, 2017 7.070 7.100 6.850 6.960 97,945 -0.01(-0.22%)
Jul 26, 2017 7.110 7.110 6.922 6.975 1,679 -0.01(-0.07%)
Jul 25, 2017 7.084 7.150 6.920 6.980 58,497 -0.05(-0.71%)
Jul 24, 2017 7.030 7.150 6.970 7.030 18,282 +0.07(+1.01%)
Jul 21, 2017 7.040 7.190 6.800 6.960 97,549 -0.05(-0.71%)
Jul 20, 2017 7.196 6.840 7.010 14,642 +0.03(+0.43%)
Jul 19, 2017 6.810 7.229 6.790 6.980 80,745 +0.25(+3.71%)
Jul 18, 2017 6.580 6.795 6.520 6.730 42,758 +0.07(+1.05%)
Jul 17, 2017 6.160 6.910 6.119 6.660 32,069 +0.50(+8.12%)
Jul 14, 2017 6.040 6.170 6.040 6.160 54,772 +0.06(+0.98%)
Jul 13, 2017 6.100 6.250 6.050 6.100 144,701 -0.09(-1.45%)
Jul 12, 2017 6.170 6.437 6.100 6.190 276,826 +0.63(+11.33%)
Jul 11, 2017 6.158 6.158 5.500 5.560 43,566 -0.71(-11.32%)
Jul 10, 2017 6.520 6.520 6.210 6.270 3,578 -0.23(-3.54%)
Jul 07, 2017 6.550 6.550 6.395 6.500 7,509 -0.01(-0.15%)
Jul 06, 2017 6.555 6.555 6.320 6.510 5,608 +0.09(+1.40%)
Jul 05, 2017 6.350 6.173 6.420 10,950 +0.07(+1.10%)
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.