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 31, 2013 5.460 5.460 5.100 5.200 0 -0.10(-1.89%)
Oct 30, 2013 5.310 5.440 5.250 5.300 0 -0.01(-0.19%)
Oct 29, 2013 5.460 5.460 5.310 5.310 0 -0.09(-1.67%)
Oct 28, 2013 5.440 5.530 5.370 5.400 0 +0.02(+0.37%)
Oct 25, 2013 5.530 5.635 5.380 5.380 0 -0.12(-2.18%)
Oct 24, 2013 5.460 5.819 5.434 5.500 0 +0.00(+0.00%)
Oct 23, 2013 5.460 5.550 5.460 5.500 0 +0.07(+1.29%)
Oct 22, 2013 5.660 5.660 5.430 5.430 0 -0.16(-2.86%)
Oct 21, 2013 5.580 5.610 5.450 5.590 0 +0.03(+0.54%)
Oct 18, 2013 5.670 5.680 5.440 5.560 13,575 -0.06(-1.07%)
Oct 17, 2013 5.610 5.670 5.460 5.620 0 +0.04(+0.72%)
Oct 16, 2013 5.720 5.865 5.480 5.580 0 -0.03(-0.53%)
Oct 15, 2013 5.760 5.870 5.510 5.610 0 -0.22(-3.77%)
Oct 14, 2013 5.520 5.910 5.420 5.830 0 +0.23(+4.11%)
Oct 11, 2013 5.460 6.500 5.420 5.600 0 +0.12(+2.19%)
Oct 10, 2013 5.470 5.580 5.310 5.480 0 +0.03(+0.55%)
Oct 09, 2013 5.440 5.490 5.180 5.450 0 +0.07(+1.30%)
Oct 08, 2013 5.450 5.500 5.140 5.380 0 -0.26(-4.61%)
Oct 07, 2013 5.570 5.670 5.390 5.640 0 +0.06(+1.08%)
Oct 04, 2013 5.630 5.670 5.450 5.580 0 -0.05(-0.89%)
Oct 03, 2013 5.750 5.750 5.267 5.630 0 -0.48(-7.86%)
Oct 02, 2013 6.100 6.150 6.010 6.110 0 -0.07(-1.13%)
Oct 01, 2013 6.180 6.200 6.080 6.180 0 +0.02(+0.32%)
Sep 30, 2013 6.170 6.240 5.980 6.160 0 -0.08(-1.28%)
Sep 27, 2013 6.270 6.290 6.130 6.240 0 +0.02(+0.32%)
Sep 26, 2013 6.220 6.280 6.100 6.220 0 -0.04(-0.64%)
Sep 25, 2013 6.250 6.260 6.165 6.260 0 +0.08(+1.29%)
Sep 24, 2013 6.080 6.280 5.810 6.180 0 -0.10(-1.59%)
Sep 23, 2013 6.280 6.380 6.140 6.280 0 -0.05(-0.79%)
Sep 20, 2013 6.370 6.370 6.280 6.330 0 -0.03(-0.47%)
Sep 19, 2013 6.480 6.560 6.290 6.360 0 -0.10(-1.55%)
Sep 18, 2013 6.430 6.560 6.400 6.460 0 +0.04(+0.62%)
Sep 17, 2013 6.450 6.530 6.350 6.420 0 -0.11(-1.68%)
Sep 16, 2013 6.380 6.570 6.300 6.530 0 +0.04(+0.62%)
Sep 13, 2013 6.590 6.610 6.320 6.490 0 +0.01(+0.15%)
Sep 12, 2013 6.360 6.640 6.360 6.480 0 +0.11(+1.73%)
Sep 11, 2013 6.600 6.670 6.370 6.370 0 -0.33(-4.93%)
Sep 10, 2013 6.840 6.840 6.700 6.700 0 -0.05(-0.74%)
Sep 09, 2013 6.410 6.780 6.270 6.750 0 +0.28(+4.33%)
Sep 06, 2013 6.330 6.470 6.200 6.470 0 +0.21(+3.35%)
Sep 05, 2013 6.190 6.360 6.140 6.260 0 +0.01(+0.16%)
Sep 04, 2013 6.380 6.440 6.060 6.250 0 -0.18(-2.80%)
Sep 03, 2013 6.300 6.450 6.100 6.430 0 +0.16(+2.55%)
Aug 30, 2013 6.370 6.370 5.930 6.270 0 -0.08(-1.26%)
Aug 29, 2013 6.170 6.370 6.125 6.350 0 +0.17(+2.75%)
Aug 28, 2013 6.250 6.480 6.100 6.180 0 -0.02(-0.32%)
Aug 27, 2013 6.455 6.490 6.200 6.200 0 -0.13(-2.05%)
Aug 26, 2013 6.500 6.500 6.270 6.330 0 -0.16(-2.47%)
Aug 23, 2013 6.370 6.500 6.260 6.490 0 +0.18(+2.85%)
Aug 22, 2013 6.150 6.540 6.150 6.310 8,022 +0.16(+2.60%)
Aug 21, 2013 6.120 6.420 6.120 6.150 0 -0.10(-1.60%)
Aug 20, 2013 6.390 6.480 6.250 6.250 0 -0.13(-2.04%)
Aug 19, 2013 6.470 6.530 6.300 6.380 0 -0.11(-1.69%)
Aug 16, 2013 6.480 6.600 6.300 6.490 0 +0.24(+3.84%)
Aug 15, 2013 6.500 6.530 6.090 6.250 32,094 -0.34(-5.16%)
Aug 14, 2013 6.550 6.730 6.450 6.590 0 +0.16(+2.49%)
Aug 13, 2013 6.580 6.580 6.420 6.430 13,603 -0.05(-0.77%)
Aug 12, 2013 6.450 6.620 5.941 6.480 27,517 -0.05(-0.77%)
Aug 09, 2013 6.400 6.590 6.390 6.530 84,733 +0.03(+0.46%)
Aug 08, 2013 5.960 6.730 5.950 6.500 220,205 +0.78(+13.64%)
Aug 07, 2013 5.650 5.760 5.590 5.720 11,017 +0.06(+1.06%)
Aug 06, 2013 5.710 5.870 5.570 5.660 31,567 -0.15(-2.58%)
Aug 05, 2013 5.550 5.940 5.550 5.810 49,357 +0.26(+4.68%)
Aug 02, 2013 5.399 5.680 5.315 5.550 72,973 +0.57(+11.45%)
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.