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, 2006 20.55 21.04 19.65 21.04 64,679 +0.44(+2.14%)
Oct 30, 2006 20.19 20.70 19.79 20.60 67,459 +0.41(+2.03%)
Oct 27, 2006 20.97 20.97 20.09 20.19 51,832 -0.44(-2.13%)
Oct 26, 2006 21.15 21.44 20.45 20.63 64,952 -0.32(-1.53%)
Oct 25, 2006 20.80 21.33 20.69 20.95 59,739 +0.04(+0.19%)
Oct 24, 2006 21.55 21.60 20.82 20.91 37,742 -0.66(-3.06%)
Oct 23, 2006 21.06 21.80 20.99 21.57 39,455 +0.35(+1.65%)
Oct 20, 2006 21.34 21.70 21.14 21.22 43,224 +0.05(+0.24%)
Oct 19, 2006 20.60 21.21 20.60 21.17 52,653 +0.63(+3.07%)
Oct 18, 2006 20.78 20.99 19.75 20.54 59,545 -0.16(-0.77%)
Oct 17, 2006 20.62 20.83 20.36 20.70 71,147 -0.18(-0.86%)
Oct 16, 2006 20.62 21.25 20.62 20.88 68,854 +0.12(+0.58%)
Oct 13, 2006 20.85 21.28 20.70 20.76 62,543 -0.14(-0.67%)
Oct 12, 2006 20.20 20.94 19.91 20.90 114,270 +0.55(+2.70%)
Oct 11, 2006 19.83 20.40 19.76 20.35 130,264 +0.44(+2.21%)
Oct 10, 2006 20.25 20.41 19.83 19.91 111,093 -0.42(-2.07%)
Oct 09, 2006 20.58 20.77 20.21 20.33 101,355 -0.21(-1.02%)
Oct 06, 2006 21.55 21.61 20.54 20.54 192,420 -0.99(-4.60%)
Oct 05, 2006 22.45 22.45 21.51 21.53 167,067 -0.86(-3.84%)
Oct 04, 2006 22.99 23.26 22.12 22.39 198,851 -0.87(-3.74%)
Oct 03, 2006 23.24 23.59 22.70 23.26 222,242 +0.04(+0.17%)
Oct 02, 2006 23.51 23.57 23.11 23.22 67,515 -0.41(-1.74%)
Sep 29, 2006 23.64 23.84 23.42 23.63 91,610 +0.13(+0.55%)
Sep 28, 2006 23.29 23.59 23.25 23.50 126,425 +0.31(+1.34%)
Sep 27, 2006 22.62 23.25 22.39 23.19 182,571 +0.62(+2.75%)
Sep 26, 2006 22.06 22.62 21.77 22.57 74,996 +0.75(+3.44%)
Sep 25, 2006 21.31 21.93 20.88 21.82 62,187 +0.54(+2.54%)
Sep 22, 2006 21.23 21.34 21.02 21.28 76,357 -0.11(-0.51%)
Sep 21, 2006 21.64 21.70 21.22 21.39 60,333 -0.27(-1.25%)
Sep 20, 2006 21.78 21.96 21.39 21.66 35,538 -0.02(-0.09%)
Sep 19, 2006 21.27 21.74 21.21 21.68 62,518 +0.25(+1.17%)
Sep 18, 2006 21.43 21.88 21.35 21.43 30,269 -0.15(-0.70%)
Sep 15, 2006 21.96 22.04 21.53 21.58 98,578 -0.32(-1.46%)
Sep 14, 2006 22.16 22.23 21.48 21.90 97,449 -0.43(-1.93%)
Sep 13, 2006 21.91 22.50 21.60 22.33 71,486 +0.35(+1.59%)
Sep 12, 2006 21.70 21.98 21.56 21.98 34,652 +0.23(+1.06%)
Sep 11, 2006 21.60 21.75 21.25 21.75 64,374 +0.12(+0.55%)
Sep 08, 2006 22.01 22.08 21.48 21.63 33,846 -0.07(-0.32%)
Sep 07, 2006 21.43 22.04 21.00 21.70 92,300 +0.08(+0.37%)
Sep 06, 2006 21.61 21.73 21.18 21.62 168,217 -0.07(-0.32%)
Sep 05, 2006 22.36 22.36 21.43 21.69 120,695 -0.74(-3.30%)
Sep 01, 2006 22.32 22.45 22.10 22.43 56,811 +0.21(+0.95%)
Aug 31, 2006 22.17 22.35 21.81 22.22 171,415 +0.24(+1.09%)
Aug 30, 2006 22.05 22.12 21.59 21.98 102,108 -0.04(-0.18%)
Aug 29, 2006 21.85 22.07 21.54 22.02 46,942 +0.29(+1.33%)
Aug 28, 2006 21.77 22.00 21.56 21.73 38,128 +0.14(+0.65%)
Aug 25, 2006 21.58 21.87 21.39 21.59 25,641 -0.13(-0.60%)
Aug 24, 2006 21.48 22.08 21.38 21.72 54,905 +0.47(+2.21%)
Aug 23, 2006 21.71 21.93 21.15 21.25 49,627 -0.31(-1.44%)
Aug 22, 2006 21.27 21.92 21.12 21.56 50,236 +0.42(+1.99%)
Aug 21, 2006 21.28 21.59 20.83 21.14 63,887 -0.32(-1.49%)
Aug 18, 2006 21.63 21.65 21.04 21.46 31,582 +0.00(+0.00%)
Aug 17, 2006 21.35 21.61 21.18 21.46 51,940 -0.02(-0.09%)
Aug 16, 2006 21.30 21.49 21.10 21.48 68,740 +0.29(+1.37%)
Aug 15, 2006 20.89 21.27 20.60 21.19 94,377 +0.48(+2.32%)
Aug 14, 2006 21.00 21.00 20.46 20.71 48,886 +0.03(+0.15%)
Aug 11, 2006 20.52 20.85 19.74 20.68 73,851 +0.15(+0.73%)
Aug 10, 2006 19.21 20.66 19.21 20.53 183,738 +1.22(+6.32%)
Aug 09, 2006 19.45 20.38 19.15 19.31 107,728 -0.15(-0.77%)
Aug 08, 2006 19.60 20.09 19.35 19.46 183,896 -0.18(-0.92%)
Aug 07, 2006 20.39 20.50 19.49 19.64 71,038 -0.83(-4.05%)
Aug 04, 2006 20.80 21.25 20.09 20.47 149,134 -0.39(-1.87%)
Aug 03, 2006 20.08 20.93 20.00 20.86 185,519 +0.56(+2.78%)
Aug 02, 2006 19.00 20.46 18.28 20.30 717,659 +3.67(+22.04%)
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.