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, 2002 4.060 4.100 4.060 4.081 2,700,000 -0.02(-0.46%)
Oct 30, 2002 3.920 4.200 3.920 4.100 16,700 +0.09(+2.24%)
Oct 29, 2002 3.960 4.010 3.650 4.010 7,700 -0.12(-2.91%)
Oct 28, 2002 4.249 4.249 4.130 4.130 600 +0.10(+2.46%)
Oct 25, 2002 4.080 4.290 4.031 4.031 5,500 -0.13(-3.12%)
Oct 24, 2002 4.100 4.190 4.100 4.161 4,000 +0.12(+2.92%)
Oct 23, 2002 3.980 3.990 3.980 4.043 1,300 -0.01(-0.17%)
Oct 22, 2002 3.930 4.050 3.930 4.050 400 +0.00(+0.00%)
Oct 21, 2002 3.931 4.050 3.931 4.050 1,400 +0.00(+0.00%)
Oct 18, 2002 4.100 4.100 4.000 4.050 6,900 -0.05(-1.20%)
Oct 17, 2002 4.001 4.100 4.000 4.099 8,800 +0.11(+2.73%)
Oct 16, 2002 3.990 3.990 3.840 3.990 500 +0.13(+3.37%)
Oct 15, 2002 3.670 3.900 3.670 3.860 2,000 -0.14(-3.50%)
Oct 14, 2002 3.781 4.000 3.781 4.000 700 +0.00(+0.00%)
Oct 11, 2002 3.750 4.000 3.730 4.000 8,100 +0.27(+7.24%)
Oct 10, 2002 3.731 3.731 3.730 3.730 200 +0.00(+0.00%)
Oct 09, 2002 3.760 3.760 3.480 3.730 2,300 -0.06(-1.58%)
Oct 08, 2002 3.840 3.940 3.630 3.790 6,700 -0.04(-1.04%)
Oct 07, 2002 3.790 3.831 3.680 3.830 7,100 -0.12(-3.04%)
Oct 04, 2002 3.910 4.130 3.710 3.950 9,100 -0.03(-0.75%)
Oct 03, 2002 4.110 4.110 3.850 3.980 3,800 -0.15(-3.63%)
Oct 02, 2002 4.146 4.240 4.130 4.130 4,200 +0.06(+1.47%)
Oct 01, 2002 4.070 4.070 4.070 4.070 23,300 -0.12(-2.86%)
Sep 30, 2002 4.080 4.200 4.080 4.190 2,500 +0.04(+0.96%)
Sep 27, 2002 4.190 4.190 4.150 4.150 200 +0.05(+1.22%)
Sep 26, 2002 3.950 4.190 3.760 4.100 2,700 -0.09(-2.15%)
Sep 25, 2002 4.390 4.390 3.900 4.190 15,000 -0.30(-6.68%)
Sep 24, 2002 4.050 4.490 4.050 4.490 10,100 -0.06(-1.32%)
Sep 23, 2002 4.880 4.880 4.550 4.550 3,100 -0.08(-1.73%)
Sep 20, 2002 4.551 4.870 4.551 4.630 900 +0.08(+1.76%)
Sep 19, 2002 4.490 4.600 4.490 4.550 1,500 +0.16(+3.72%)
Sep 18, 2002 4.430 4.430 4.387 4.387 800 -0.11(-2.51%)
Sep 17, 2002 4.510 4.510 4.480 4.500 4,000 +0.06(+1.35%)
Sep 16, 2002 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Sep 13, 2002 4.509 4.509 4.440 4.440 300 -0.01(-0.22%)
Sep 12, 2002 4.320 4.450 4.320 4.450 2,000 -0.05(-1.11%)
Sep 11, 2002 4.180 4.500 4.180 4.500 10,600 -0.02(-0.42%)
Sep 10, 2002 4.519 4.519 4.519 4.519 0 +0.00(+0.00%)
Sep 09, 2002 4.330 4.519 4.330 4.519 1,900 +0.15(+3.41%)
Sep 06, 2002 4.480 4.480 4.370 4.370 1,700 -0.01(-0.23%)
Sep 05, 2002 4.550 4.550 4.300 4.380 20,300 -0.16(-3.52%)
Sep 04, 2002 4.600 4.600 4.300 4.540 4,100 -0.16(-3.40%)
Sep 03, 2002 4.760 4.760 4.650 4.700 110,000 +0.19(+4.21%)
Aug 30, 2002 4.309 4.760 4.309 4.510 10,000 +0.20(+4.64%)
Aug 29, 2002 4.290 4.630 4.220 4.310 15,400 +0.02(+0.49%)
Aug 28, 2002 4.170 4.289 4.170 4.289 1,100 +0.02(+0.44%)
Aug 27, 2002 4.470 4.470 3.890 4.270 20,400 -0.20(-4.47%)
Aug 26, 2002 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Aug 23, 2002 4.850 4.850 4.250 4.470 21,800 -0.38(-7.84%)
Aug 22, 2002 4.840 4.850 4.570 4.850 4,400 +0.18(+3.85%)
Aug 21, 2002 5.120 5.120 4.600 4.670 58,300 -0.38(-7.52%)
Aug 20, 2002 4.910 5.129 4.910 5.050 20,500 +0.05(+1.00%)
Aug 16, 2002 5.040 5.040 4.800 5.000 1,700 +0.00(+0.00%)
Aug 15, 2002 5.000 5.000 4.800 5.000 1,600 +0.00(+0.00%)
Aug 14, 2002 5.100 5.150 5.000 5.000 7,000 +0.00(+0.00%)
Aug 13, 2002 5.000 5.099 4.900 5.000 7,400 +0.10(+2.06%)
Aug 12, 2002 5.000 5.000 4.660 4.899 240,000 +0.01(+0.18%)
Aug 07, 2002 4.970 5.110 4.620 4.890 4,900 -0.26(-5.05%)
Aug 06, 2002 5.400 5.450 5.000 5.150 9,800 -0.31(-5.68%)
Aug 05, 2002 5.400 5.570 5.400 5.460 14,200 +0.07(+1.30%)
Aug 02, 2002 5.560 5.820 5.390 5.390 8,100 -0.31(-5.44%)
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.