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, 2015 3.150 3.210 3.140 3.210 11,726 +0.06(+1.90%)
Sep 29, 2015 3.130 3.290 3.100 3.150 28,665 +0.05(+1.61%)
Sep 28, 2015 3.400 3.430 3.066 3.100 174,885 -0.30(-8.82%)
Sep 25, 2015 3.460 3.490 3.400 3.400 53,863 +0.00(+0.00%)
Sep 24, 2015 3.470 3.480 3.400 3.400 63,585 -0.07(-2.02%)
Sep 23, 2015 3.400 3.500 3.400 3.470 27,694 +0.04(+1.17%)
Sep 22, 2015 3.600 3.610 3.400 3.430 63,172 -0.17(-4.72%)
Sep 21, 2015 3.740 3.760 3.590 3.600 74,221 -0.14(-3.74%)
Sep 18, 2015 3.780 4.122 3.600 3.740 206,177 -0.10(-2.60%)
Sep 17, 2015 3.900 3.900 3.650 3.840 73,795 +0.09(+2.40%)
Sep 16, 2015 3.670 3.770 3.622 3.750 7,207 +0.06(+1.63%)
Sep 15, 2015 3.820 3.820 3.660 3.690 9,239 -0.03(-0.81%)
Sep 14, 2015 3.710 3.720 3.690 3.720 1,561 -0.03(-0.80%)
Sep 11, 2015 3.770 3.770 3.600 3.750 99,998 -0.06(-1.57%)
Sep 10, 2015 3.770 3.880 3.770 3.810 114,186 +0.03(+0.79%)
Sep 09, 2015 3.730 3.780 3.720 3.780 5,653 -0.02(-0.53%)
Sep 08, 2015 3.890 3.890 3.730 3.800 19,170 -0.06(-1.55%)
Sep 04, 2015 3.800 3.860 3.860 3.860 42,900 +0.02(+0.52%)
Sep 03, 2015 3.820 3.880 3.660 3.840 7,802 +0.15(+4.07%)
Sep 02, 2015 3.770 3.800 3.600 3.690 128,070 -0.11(-2.89%)
Sep 01, 2015 3.700 3.810 3.700 3.800 10,795 +0.05(+1.33%)
Aug 31, 2015 3.910 3.910 3.750 3.750 19,354 -0.16(-4.09%)
Aug 28, 2015 3.740 3.920 3.730 3.910 11,949 +0.11(+2.89%)
Aug 27, 2015 3.850 3.850 3.700 3.800 15,866 +0.03(+0.80%)
Aug 26, 2015 3.860 3.860 3.700 3.770 102,871 -0.09(-2.33%)
Aug 25, 2015 3.900 3.910 3.800 3.860 20,146 +0.17(+4.61%)
Aug 24, 2015 3.770 3.900 3.530 3.690 36,996 -0.16(-4.16%)
Aug 21, 2015 3.800 3.870 3.800 3.850 14,154 +0.02(+0.52%)
Aug 20, 2015 3.940 3.940 3.810 3.830 30,164 -0.11(-2.79%)
Aug 19, 2015 4.040 4.040 3.900 3.940 28,620 -0.07(-1.75%)
Aug 18, 2015 4.090 4.100 3.990 4.010 9,380 +0.01(+0.25%)
Aug 17, 2015 4.115 4.220 4.000 4.000 6,292 +0.00(+0.00%)
Aug 14, 2015 4.060 4.060 4.000 4.000 20,410 -0.07(-1.72%)
Aug 13, 2015 4.030 4.070 3.990 4.070 22,419 +0.04(+0.99%)
Aug 12, 2015 4.170 4.490 4.000 4.030 141,306 -0.10(-2.42%)
Aug 11, 2015 4.080 4.130 4.030 4.130 12,602 -0.02(-0.48%)
Aug 10, 2015 3.980 4.150 3.940 4.150 32,017 +0.06(+1.47%)
Aug 07, 2015 3.910 4.090 3.910 4.090 44,119 +0.19(+4.87%)
Aug 06, 2015 3.990 3.990 3.850 3.900 297,602 -0.11(-2.74%)
Aug 05, 2015 3.900 4.050 3.900 4.010 162,812 +0.05(+1.26%)
Aug 04, 2015 5.000 5.110 3.900 3.960 1,029,452 -1.41(-26.26%)
Aug 03, 2015 5.540 5.820 5.330 5.370 18,600 -0.22(-3.94%)
Jul 31, 2015 5.430 5.710 5.430 5.590 16,424 +0.27(+5.08%)
Jul 30, 2015 5.310 5.370 5.300 5.320 5,390 +0.02(+0.38%)
Jul 29, 2015 5.250 5.310 5.210 5.300 3,637 +0.09(+1.73%)
Jul 28, 2015 5.240 5.280 5.200 5.210 11,574 +0.00(+0.00%)
Jul 27, 2015 5.310 5.320 5.200 5.210 56,754 -0.09(-1.70%)
Jul 24, 2015 5.330 5.380 5.300 5.300 5,240 -0.01(-0.19%)
Jul 23, 2015 5.311 5.360 5.300 5.310 40,140 -0.02(-0.38%)
Jul 22, 2015 5.350 5.400 5.320 5.330 12,157 -0.01(-0.19%)
Jul 21, 2015 5.330 5.445 5.300 5.340 60,211 +0.03(+0.56%)
Jul 20, 2015 5.560 5.590 5.300 5.310 127,170 -0.28(-5.01%)
Jul 17, 2015 5.630 5.630 5.500 5.590 23,842 -0.03(-0.53%)
Jul 16, 2015 5.640 5.660 5.600 5.620 14,563 +0.01(+0.18%)
Jul 15, 2015 5.740 5.740 5.600 5.610 10,673 -0.11(-1.92%)
Jul 14, 2015 5.750 5.840 5.710 5.720 9,876 +0.01(+0.18%)
Jul 13, 2015 5.850 5.850 5.650 5.710 19,433 +0.06(+1.06%)
Jul 10, 2015 5.620 6.520 5.620 5.650 86,954 +0.11(+1.99%)
Jul 09, 2015 5.580 5.670 5.500 5.540 36,134 -0.01(-0.18%)
Jul 08, 2015 5.650 5.650 5.510 5.550 46,455 -0.05(-0.89%)
Jul 07, 2015 5.660 5.700 5.600 5.600 70,656 -0.06(-1.06%)
Jul 06, 2015 5.780 5.780 5.650 5.660 65,135 -0.12(-2.08%)
Jul 02, 2015 5.850 5.780 5.780 5.780 47,200 -0.07(-1.20%)
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.