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, 2016 4.950 4.990 4.900 4.940 8,394 +0.03(+0.61%)
Sep 29, 2016 4.850 4.970 4.810 4.910 15,072 -0.14(-2.77%)
Sep 28, 2016 5.040 5.080 4.990 5.050 7,522 +0.08(+1.61%)
Sep 27, 2016 5.050 5.050 4.840 4.970 3,352 +0.04(+0.81%)
Sep 26, 2016 5.045 5.045 4.800 4.930 62,780 -0.10(-1.99%)
Sep 23, 2016 5.050 5.100 5.020 5.030 7,488 +0.01(+0.20%)
Sep 22, 2016 5.010 5.060 5.010 5.020 11,630 +0.01(+0.20%)
Sep 21, 2016 4.990 5.050 4.970 5.010 52,249 -0.01(-0.20%)
Sep 20, 2016 4.950 5.020 4.870 5.020 42,317 +0.08(+1.62%)
Sep 19, 2016 4.980 5.000 4.910 4.940 19,489 -0.06(-1.20%)
Sep 16, 2016 4.950 5.020 4.941 5.000 4,567 +0.02(+0.40%)
Sep 15, 2016 4.930 5.020 4.920 4.980 24,169 -0.02(-0.40%)
Sep 14, 2016 4.870 5.000 4.860 5.000 22,062 +0.11(+2.25%)
Sep 13, 2016 5.001 5.060 4.890 4.890 14,529 -0.13(-2.59%)
Sep 12, 2016 4.910 5.050 4.910 5.020 25,986 +0.06(+1.21%)
Sep 09, 2016 4.960 4.990 4.920 4.960 18,431 -0.02(-0.40%)
Sep 08, 2016 5.050 5.073 4.960 4.980 6,987 -0.01(-0.20%)
Sep 07, 2016 5.070 5.190 4.990 4.990 26,564 -0.08(-1.58%)
Sep 06, 2016 5.190 5.190 5.040 5.070 19,746 -0.13(-2.50%)
Sep 02, 2016 5.250 5.200 5.200 5.200 14,400 -0.06(-1.14%)
Sep 01, 2016 5.210 5.300 5.107 5.260 26,827 +0.03(+0.57%)
Aug 31, 2016 5.130 5.266 5.130 5.230 9,376 +0.10(+1.95%)
Aug 30, 2016 5.100 5.190 5.100 5.130 6,834 +0.04(+0.79%)
Aug 29, 2016 5.150 5.150 4.880 5.090 33,953 -0.01(-0.20%)
Aug 26, 2016 5.120 5.160 5.010 5.100 23,851 -0.05(-0.97%)
Aug 25, 2016 5.010 5.200 4.980 5.150 21,055 +0.13(+2.59%)
Aug 24, 2016 5.060 5.060 4.951 5.020 31,140 +0.00(+0.00%)
Aug 23, 2016 4.990 5.070 4.820 5.020 59,764 +0.06(+1.21%)
Aug 22, 2016 5.010 5.010 4.920 4.960 24,624 -0.02(-0.40%)
Aug 19, 2016 4.790 5.000 4.790 4.980 8,676 +0.01(+0.20%)
Aug 18, 2016 4.710 4.990 4.710 4.970 21,344 +0.24(+5.07%)
Aug 17, 2016 4.830 4.830 4.680 4.730 78,570 -0.06(-1.25%)
Aug 16, 2016 5.000 5.000 4.770 4.790 50,773 -0.22(-4.39%)
Aug 15, 2016 5.040 5.080 4.890 5.010 15,866 -0.11(-2.15%)
Aug 12, 2016 5.180 5.200 5.080 5.120 15,386 -0.06(-1.16%)
Aug 11, 2016 5.300 5.360 5.180 5.180 14,099 -0.17(-3.18%)
Aug 10, 2016 5.380 5.380 5.250 5.350 24,540 -0.03(-0.56%)
Aug 09, 2016 5.250 5.430 5.150 5.380 6,787 +0.12(+2.28%)
Aug 08, 2016 5.110 5.400 5.110 5.260 17,743 +0.05(+0.96%)
Aug 05, 2016 4.690 5.210 4.260 5.210 73,397 +0.00(+0.00%)
Aug 04, 2016 5.050 5.220 4.940 5.210 7,083 +0.17(+3.37%)
Aug 03, 2016 5.020 5.220 5.000 5.040 14,597 +0.13(+2.65%)
Aug 02, 2016 4.950 4.950 4.877 4.910 13,519 -0.08(-1.60%)
Aug 01, 2016 4.980 5.010 4.980 4.990 1,681 -0.02(-0.40%)
Jul 29, 2016 4.940 5.020 4.910 5.010 16,529 +0.09(+1.83%)
Jul 28, 2016 4.900 5.000 4.900 4.920 12,374 +0.09(+1.86%)
Jul 27, 2016 4.840 4.890 4.810 4.830 2,609 -0.04(-0.82%)
Jul 26, 2016 4.800 4.880 4.799 4.870 3,167 -0.08(-1.62%)
Jul 25, 2016 4.950 5.010 4.900 4.950 20,410 +0.00(+0.00%)
Jul 22, 2016 4.950 4.950 4.846 4.950 7,713 +0.01(+0.20%)
Jul 21, 2016 4.810 4.940 4.790 4.940 1,596 +0.01(+0.20%)
Jul 20, 2016 4.880 4.930 4.880 4.930 896 +0.09(+1.86%)
Jul 19, 2016 4.940 4.940 4.840 4.840 520 -0.09(-1.83%)
Jul 18, 2016 4.850 4.930 4.850 4.930 482 -0.02(-0.40%)
Jul 15, 2016 4.990 5.000 4.910 4.950 4,772 +0.01(+0.20%)
Jul 14, 2016 5.040 5.040 4.880 4.940 9,980 -0.06(-1.20%)
Jul 13, 2016 5.110 5.110 4.960 5.000 6,058 -0.15(-2.91%)
Jul 12, 2016 5.170 5.170 5.150 5.150 4,097 +0.25(+5.10%)
Jul 11, 2016 5.170 5.170 4.880 4.900 5,475 -0.13(-2.58%)
Jul 08, 2016 4.940 5.030 4.871 5.030 17,420 +0.18(+3.71%)
Jul 07, 2016 4.790 4.890 4.770 4.850 3,190 -0.01(-0.21%)
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.