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 (%)
Nov 30, 2012 6.100 6.200 5.966 6.050 14,623 +0.04(+0.67%)
Nov 29, 2012 6.000 6.100 5.950 6.010 8,245 +0.00(+0.00%)
Nov 28, 2012 5.900 6.100 5.880 6.010 18,387 +0.09(+1.52%)
Nov 27, 2012 6.000 6.040 5.860 5.920 4,826 +0.06(+1.02%)
Nov 26, 2012 5.990 6.000 5.820 5.860 10,758 -0.19(-3.14%)
Nov 23, 2012 5.970 6.100 5.830 6.050 8,220 +0.17(+2.89%)
Nov 21, 2012 5.980 6.070 5.850 5.880 26,067 +0.04(+0.68%)
Nov 20, 2012 6.000 6.060 5.800 5.840 26,704 -0.17(-2.83%)
Nov 19, 2012 5.960 6.060 5.902 6.010 46,894 +0.10(+1.69%)
Nov 16, 2012 5.740 6.050 5.600 5.910 42,336 +0.17(+2.96%)
Nov 15, 2012 5.750 5.860 5.490 5.740 8,600 +0.19(+3.42%)
Nov 14, 2012 5.590 5.600 5.380 5.550 22,350 +0.10(+1.83%)
Nov 13, 2012 5.800 5.800 5.440 5.450 14,150 -0.38(-6.52%)
Nov 12, 2012 6.010 6.010 5.742 5.830 21,107 -0.09(-1.52%)
Nov 09, 2012 5.780 6.000 5.760 5.920 13,801 +0.20(+3.50%)
Nov 08, 2012 5.680 5.850 5.290 5.720 77,649 +0.57(+11.07%)
Nov 07, 2012 5.280 5.440 5.030 5.150 37,433 +0.05(+0.98%)
Nov 06, 2012 5.250 5.450 5.100 5.100 7,800 +0.03(+0.59%)
Nov 05, 2012 5.180 5.180 5.000 5.070 27,582 -0.17(-3.24%)
Nov 02, 2012 5.210 5.240 5.128 5.240 1,115 +0.02(+0.38%)
Nov 01, 2012 5.220 5.250 5.220 5.220 800 -0.03(-0.57%)
Oct 31, 2012 5.140 5.250 4.912 5.250 4,250 +0.00(+0.00%)
Oct 26, 2012 5.070 5.250 5.250 5.250 3,000 +0.24(+4.79%)
Oct 25, 2012 5.150 5.240 4.910 5.010 40,999 -0.17(-3.28%)
Oct 24, 2012 5.010 5.300 4.520 5.180 25,418 +0.08(+1.57%)
Oct 23, 2012 5.220 5.310 5.100 5.100 9,573 -0.32(-5.90%)
Oct 19, 2012 5.730 5.730 5.260 5.420 6,916 -0.22(-3.90%)
Oct 18, 2012 5.810 5.820 5.520 5.640 14,858 -0.13(-2.25%)
Oct 17, 2012 5.810 5.880 5.610 5.770 8,562 -0.04(-0.69%)
Oct 16, 2012 6.040 6.070 5.670 5.810 16,010 -0.19(-3.17%)
Oct 15, 2012 5.930 6.000 5.660 6.000 14,390 +0.12(+2.04%)
Oct 12, 2012 5.880 5.880 5.610 5.880 3,054 +0.02(+0.34%)
Oct 11, 2012 5.830 5.910 5.790 5.860 1,723 +0.16(+2.81%)
Oct 10, 2012 5.800 5.940 5.600 5.700 8,106 -0.14(-2.40%)
Oct 09, 2012 5.690 5.880 5.680 5.840 2,582 -0.05(-0.85%)
Oct 08, 2012 5.960 5.980 5.820 5.890 8,454 -0.15(-2.48%)
Oct 05, 2012 6.099 6.099 5.990 6.040 18,750 +0.03(+0.50%)
Oct 04, 2012 5.750 6.100 5.750 6.010 28,233 +0.16(+2.74%)
Oct 03, 2012 5.820 6.000 5.750 5.850 19,130 +0.00(+0.00%)
Oct 02, 2012 5.900 5.910 5.750 5.850 34,238 -0.01(-0.17%)
Oct 01, 2012 5.720 5.870 5.470 5.860 75,972 +0.10(+1.74%)
Sep 28, 2012 5.730 5.760 5.670 5.760 12,005 +0.16(+2.86%)
Sep 27, 2012 5.300 5.700 5.300 5.600 11,562 +0.13(+2.38%)
Sep 26, 2012 5.650 5.670 5.320 5.470 7,713 -0.13(-2.32%)
Sep 25, 2012 5.640 5.750 5.530 5.600 22,200 -0.01(-0.18%)
Sep 24, 2012 5.590 5.750 5.450 5.610 8,964 +0.10(+1.81%)
Sep 21, 2012 5.320 5.510 5.070 5.510 23,266 +0.24(+4.55%)
Sep 20, 2012 5.260 5.350 5.260 5.270 13,846 +0.01(+0.19%)
Sep 19, 2012 5.150 5.330 5.120 5.260 12,212 +0.13(+2.53%)
Sep 18, 2012 5.150 5.190 5.100 5.130 21,416 -0.03(-0.58%)
Sep 17, 2012 5.150 5.170 5.100 5.160 14,200 +0.02(+0.29%)
Sep 14, 2012 5.110 5.170 5.000 5.145 21,667 -0.01(-0.10%)
Sep 13, 2012 5.150 5.190 5.050 5.150 14,774 +0.02(+0.39%)
Sep 12, 2012 5.150 5.160 5.000 5.130 5,200 -0.02(-0.39%)
Sep 11, 2012 5.150 5.240 5.000 5.150 19,170 -0.02(-0.39%)
Sep 10, 2012 4.880 5.180 4.880 5.170 39,900 +0.17(+3.40%)
Sep 07, 2012 4.990 5.239 4.990 5.000 15,283 -0.04(-0.79%)
Sep 06, 2012 5.100 5.250 4.950 5.040 45,454 -0.05(-0.98%)
Sep 05, 2012 5.050 5.130 5.010 5.090 17,948 +0.01(+0.22%)
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.