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 (%)
Sep 30, 2004 13.30 14.21 13.30 14.06 33,700 +0.26(+1.88%)
Sep 29, 2004 13.61 14.14 13.30 13.80 35,000 +0.16(+1.17%)
Sep 28, 2004 13.70 14.40 13.30 13.64 129,500 -0.20(-1.45%)
Sep 27, 2004 16.50 16.50 13.60 13.84 211,300 -2.40(-14.78%)
Sep 24, 2004 16.23 16.54 15.75 16.24 103,100 +0.26(+1.63%)
Sep 23, 2004 14.76 16.00 14.76 15.98 186,700 +1.16(+7.83%)
Sep 22, 2004 15.00 15.02 14.81 14.82 19,100 -0.13(-0.87%)
Sep 21, 2004 15.00 15.00 14.86 14.95 17,700 +0.10(+0.67%)
Sep 20, 2004 14.87 15.22 14.81 14.85 58,000 +0.01(+0.07%)
Sep 17, 2004 14.63 15.00 14.50 14.84 36,100 -0.01(-0.07%)
Sep 16, 2004 14.94 15.35 14.63 14.85 56,390 -0.08(-0.54%)
Sep 15, 2004 14.75 15.20 14.75 14.93 88,500 +0.19(+1.29%)
Sep 14, 2004 15.20 15.20 14.64 14.74 69,000 -0.08(-0.54%)
Sep 13, 2004 14.42 15.40 14.40 14.82 194,600 +0.92(+6.62%)
Sep 10, 2004 13.32 13.94 13.07 13.90 26,774 +0.39(+2.89%)
Sep 09, 2004 13.29 13.60 13.01 13.51 14,400 -0.09(-0.66%)
Sep 08, 2004 13.80 13.81 12.93 13.60 37,008 -0.10(-0.73%)
Sep 07, 2004 13.40 13.96 13.30 13.70 53,500 +0.42(+3.17%)
Sep 03, 2004 12.85 13.33 12.85 13.28 20,200 +0.18(+1.37%)
Sep 02, 2004 13.36 13.36 13.00 13.10 21,000 -0.15(-1.13%)
Sep 01, 2004 13.01 13.45 13.00 13.25 36,900 +0.06(+0.46%)
Aug 31, 2004 13.18 13.43 13.08 13.19 45,000 +0.02(+0.14%)
Aug 30, 2004 12.75 13.20 12.71 13.17 46,300 +0.42(+3.29%)
Aug 27, 2004 12.66 12.89 12.55 12.75 27,800 +0.20(+1.59%)
Aug 26, 2004 12.47 12.62 12.41 12.55 22,300 +0.13(+1.05%)
Aug 25, 2004 12.00 12.42 11.99 12.42 20,500 +0.32(+2.64%)
Aug 24, 2004 12.34 12.34 11.75 12.10 17,000 +0.05(+0.41%)
Aug 23, 2004 11.56 12.70 11.50 12.05 28,300 +0.21(+1.77%)
Aug 20, 2004 11.63 11.92 11.63 11.84 19,200 +0.21(+1.81%)
Aug 19, 2004 11.84 12.09 11.56 11.63 24,600 +0.03(+0.26%)
Aug 18, 2004 11.53 12.04 11.51 11.60 50,578 -0.17(-1.44%)
Aug 17, 2004 12.00 12.45 11.60 11.77 92,300 -0.16(-1.34%)
Aug 16, 2004 13.00 13.50 11.60 11.93 141,700 +1.03(+9.45%)
Aug 13, 2004 11.23 11.23 10.77 10.90 10,300 -0.33(-2.94%)
Aug 12, 2004 11.10 11.42 11.00 11.23 16,300 +0.13(+1.17%)
Aug 11, 2004 10.96 11.15 10.75 11.10 16,600 -0.01(-0.09%)
Aug 10, 2004 11.19 11.19 10.70 11.11 45,200 +0.33(+3.05%)
Aug 09, 2004 11.15 11.40 10.57 10.78 58,606 -0.64(-5.60%)
Aug 06, 2004 11.99 12.44 11.25 11.42 48,700 -0.79(-6.46%)
Aug 05, 2004 12.32 12.57 12.16 12.21 47,300 +0.39(+3.29%)
Aug 04, 2004 13.40 13.40 11.63 11.82 38,200 -1.03(-8.02%)
Aug 03, 2004 13.60 13.60 12.50 12.85 41,300 -0.44(-3.31%)
Aug 02, 2004 12.36 13.50 12.36 13.29 47,200 +0.30(+2.31%)
Jul 30, 2004 12.50 13.19 12.05 12.99 31,900 +0.54(+4.34%)
Jul 29, 2004 11.65 12.47 11.25 12.45 27,200 +0.89(+7.70%)
Jul 28, 2004 11.25 11.57 11.12 11.56 37,900 +0.01(+0.09%)
Jul 27, 2004 11.01 11.55 10.52 11.55 40,400 +0.32(+2.85%)
Jul 26, 2004 11.98 11.98 11.01 11.23 52,000 -0.47(-4.02%)
Jul 23, 2004 12.64 13.19 11.50 11.70 95,700 -0.88(-7.00%)
Jul 22, 2004 12.19 12.63 11.75 12.58 74,600 +0.75(+6.34%)
Jul 21, 2004 11.56 11.88 11.12 11.83 45,400 +0.48(+4.23%)
Jul 20, 2004 10.84 11.43 10.83 11.35 81,900 +0.23(+2.07%)
Jul 19, 2004 10.63 11.19 10.58 11.12 86,000 +0.32(+2.96%)
Jul 16, 2004 11.46 11.49 10.48 10.80 159,000 -0.95(-8.09%)
Jul 15, 2004 12.16 12.37 11.34 11.75 206,100 -0.70(-5.62%)
Jul 14, 2004 12.35 12.95 12.00 12.45 85,000 -0.49(-3.79%)
Jul 13, 2004 12.90 12.95 12.75 12.94 29,400 +0.01(+0.08%)
Jul 12, 2004 13.07 13.07 12.74 12.93 66,200 +0.05(+0.39%)
Jul 09, 2004 12.91 13.11 12.77 12.88 57,600 -0.24(-1.83%)
Jul 08, 2004 13.41 13.66 12.75 13.12 98,200 -0.55(-4.02%)
Jul 07, 2004 13.55 13.98 13.32 13.67 140,700 +0.56(+4.28%)
Jul 06, 2004 12.88 13.66 12.50 13.11 87,600 +0.03(+0.22%)
Jul 02, 2004 13.03 13.67 12.75 13.08 142,000 -0.41(-3.04%)
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.