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 (%)
Apr 30, 2014 5.810 5.810 5.630 5.630 2,243 -0.02(-0.35%)
Apr 29, 2014 5.650 5.740 5.571 5.650 7,230 -0.05(-0.88%)
Apr 28, 2014 5.750 5.880 5.610 5.700 66,052 +0.11(+1.97%)
Apr 25, 2014 5.870 5.870 5.560 5.590 8,662 -0.13(-2.27%)
Apr 24, 2014 5.880 5.880 5.720 5.720 2,199 -0.09(-1.55%)
Apr 23, 2014 5.840 5.940 5.720 5.810 33,252 +0.08(+1.40%)
Apr 22, 2014 5.820 5.870 5.710 5.730 6,721 -0.02(-0.35%)
Apr 21, 2014 6.020 6.050 5.720 5.750 22,285 -0.19(-3.20%)
Apr 17, 2014 5.950 5.940 5.940 5.940 28,700 +0.12(+2.06%)
Apr 16, 2014 5.830 5.950 5.680 5.820 6,413 +0.04(+0.69%)
Apr 15, 2014 5.950 5.950 5.711 5.780 16,970 -0.09(-1.53%)
Apr 14, 2014 5.795 5.880 5.750 5.870 14,105 +0.14(+2.44%)
Apr 11, 2014 5.790 5.800 5.720 5.730 13,227 +0.02(+0.35%)
Apr 10, 2014 5.870 5.870 5.700 5.710 5,532 -0.01(-0.17%)
Apr 09, 2014 5.670 5.840 5.630 5.720 47,117 +0.03(+0.53%)
Apr 08, 2014 5.470 5.730 5.450 5.690 20,622 +0.10(+1.79%)
Apr 07, 2014 5.500 5.600 5.420 5.590 23,256 +0.04(+0.72%)
Apr 04, 2014 5.660 5.660 5.530 5.550 8,242 -0.04(-0.72%)
Apr 03, 2014 5.720 5.730 5.521 5.590 17,984 -0.10(-1.76%)
Apr 02, 2014 5.810 5.810 5.670 5.690 5,920 -0.04(-0.70%)
Apr 01, 2014 5.730 5.793 5.620 5.730 25,471 +0.05(+0.88%)
Mar 31, 2014 5.810 5.940 5.670 5.680 28,649 -0.08(-1.39%)
Mar 28, 2014 6.020 6.080 5.750 5.760 4,968 -0.07(-1.20%)
Mar 27, 2014 6.140 6.140 5.798 5.830 14,700 -0.07(-1.19%)
Mar 26, 2014 5.970 6.130 5.890 5.900 3,189 -0.05(-0.84%)
Mar 25, 2014 6.130 6.130 5.910 5.950 9,332 +0.00(+0.00%)
Mar 24, 2014 6.120 6.120 5.860 5.950 3,524 -0.04(-0.67%)
Mar 21, 2014 5.950 6.090 5.840 5.990 32,200 +0.08(+1.35%)
Mar 20, 2014 5.890 5.970 5.770 5.910 24,564 +0.10(+1.72%)
Mar 19, 2014 5.970 5.990 5.670 5.810 62,504 +0.05(+0.87%)
Mar 18, 2014 5.700 5.810 5.540 5.760 24,979 +0.04(+0.70%)
Mar 17, 2014 5.886 5.886 5.720 5.720 3,070 -0.04(-0.69%)
Mar 14, 2014 5.840 5.870 5.670 5.760 30,411 -0.02(-0.35%)
Mar 13, 2014 5.880 5.880 5.750 5.780 23,638 -0.05(-0.86%)
Mar 12, 2014 5.880 5.900 5.770 5.830 12,672 -0.01(-0.17%)
Mar 11, 2014 5.770 5.890 5.710 5.840 10,989 -0.01(-0.17%)
Mar 10, 2014 5.800 5.950 5.740 5.850 44,751 +0.07(+1.21%)
Mar 07, 2014 5.710 5.830 5.528 5.780 62,290 +0.01(+0.17%)
Mar 06, 2014 5.670 5.830 5.580 5.770 20,253 +0.07(+1.23%)
Mar 05, 2014 5.710 5.770 5.560 5.700 29,017 -0.07(-1.21%)
Mar 04, 2014 5.930 5.930 5.680 5.770 30,308 +0.00(+0.00%)
Mar 03, 2014 6.000 6.000 5.580 5.770 91,948 -0.22(-3.67%)
Feb 28, 2014 5.970 6.000 5.890 5.990 54,442 +0.06(+1.01%)
Feb 27, 2014 5.930 6.000 5.800 5.930 24,366 +0.04(+0.68%)
Feb 26, 2014 6.050 6.050 5.790 5.890 12,871 -0.06(-1.01%)
Feb 25, 2014 6.160 6.160 5.900 5.950 22,247 -0.17(-2.78%)
Feb 24, 2014 6.230 6.230 6.109 6.120 8,958 -0.04(-0.65%)
Feb 21, 2014 6.161 6.290 6.100 6.160 18,257 +0.04(+0.65%)
Feb 20, 2014 6.060 6.210 6.060 6.120 13,067 +0.02(+0.33%)
Feb 19, 2014 6.240 6.330 6.010 6.100 27,276 -0.16(-2.56%)
Feb 18, 2014 6.370 6.460 6.224 6.260 49,906 -0.10(-1.57%)
Feb 14, 2014 6.370 6.360 6.360 6.360 32,500 +0.05(+0.79%)
Feb 13, 2014 6.290 6.500 6.211 6.310 35,290 +0.04(+0.64%)
Feb 12, 2014 6.755 6.755 6.270 6.270 31,654 -0.14(-2.18%)
Feb 11, 2014 6.370 6.540 6.221 6.410 37,112 +0.01(+0.16%)
Feb 10, 2014 6.520 6.790 6.330 6.400 90,308 -0.04(-0.62%)
Feb 07, 2014 6.180 6.550 6.178 6.440 84,403 +0.32(+5.23%)
Feb 06, 2014 6.050 6.170 5.920 6.120 22,353 +0.07(+1.16%)
Feb 05, 2014 5.950 6.150 5.870 6.050 75,230 +0.16(+2.72%)
Feb 04, 2014 5.980 5.990 5.820 5.890 45,632 -0.12(-2.00%)
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.