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 (%)
Aug 31, 2017 6.420 6.520 6.310 6.340 54,369 -0.03(-0.47%)
Aug 30, 2017 6.296 6.400 6.250 6.370 4,571 +0.06(+0.95%)
Aug 29, 2017 6.410 6.550 6.310 6.310 11,621 -0.16(-2.47%)
Aug 28, 2017 6.490 6.550 6.470 6.470 19,551 -0.02(-0.31%)
Aug 25, 2017 6.370 6.520 6.350 6.490 38,830 +0.10(+1.56%)
Aug 24, 2017 6.400 6.400 6.300 6.390 39,016 +0.01(+0.22%)
Aug 23, 2017 6.340 6.400 6.312 6.376 8,251 -0.02(-0.38%)
Aug 22, 2017 6.450 6.510 6.286 6.400 10,200 -0.04(-0.62%)
Aug 21, 2017 6.650 6.700 6.400 6.440 12,114 -0.22(-3.30%)
Aug 18, 2017 6.680 6.800 6.540 6.660 19,996 -0.04(-0.60%)
Aug 17, 2017 6.820 6.930 6.620 6.700 18,523 -0.17(-2.47%)
Aug 16, 2017 6.790 6.900 6.790 6.870 8,502 +0.07(+1.03%)
Aug 15, 2017 6.880 6.900 6.760 6.800 34,553 -0.10(-1.45%)
Aug 14, 2017 6.830 6.990 6.800 6.900 43,821 +0.12(+1.77%)
Aug 11, 2017 6.700 6.970 6.630 6.780 25,645 +0.09(+1.35%)
Aug 10, 2017 6.920 6.950 6.631 6.690 108,787 -0.32(-4.56%)
Aug 09, 2017 7.026 7.040 7.000 7.010 23,879 -0.02(-0.21%)
Aug 08, 2017 7.030 7.140 6.850 7.025 26,630 +0.01(+0.07%)
Aug 07, 2017 7.000 7.245 7.000 7.020 84,979 +0.03(+0.43%)
Aug 04, 2017 6.750 7.200 6.700 6.990 85,888 +0.29(+4.33%)
Aug 03, 2017 6.750 6.750 6.540 6.700 27,536 -0.02(-0.30%)
Aug 02, 2017 6.750 6.750 6.510 6.720 52,764 -0.01(-0.15%)
Aug 01, 2017 7.113 7.113 6.550 6.730 75,121 -0.11(-1.61%)
Jul 31, 2017 6.740 6.890 6.650 6.840 20,570 -0.10(-1.44%)
Jul 28, 2017 6.970 6.990 6.750 6.940 34,132 -0.02(-0.29%)
Jul 27, 2017 7.070 7.100 6.850 6.960 97,945 -0.01(-0.22%)
Jul 26, 2017 7.110 7.110 6.922 6.975 1,679 -0.01(-0.07%)
Jul 25, 2017 7.084 7.150 6.920 6.980 58,497 -0.05(-0.71%)
Jul 24, 2017 7.030 7.150 6.970 7.030 18,282 +0.07(+1.01%)
Jul 21, 2017 7.040 7.190 6.800 6.960 97,549 -0.05(-0.71%)
Jul 20, 2017 7.196 6.840 7.010 14,642 +0.03(+0.43%)
Jul 19, 2017 6.810 7.229 6.790 6.980 80,745 +0.25(+3.71%)
Jul 18, 2017 6.580 6.795 6.520 6.730 42,758 +0.07(+1.05%)
Jul 17, 2017 6.160 6.910 6.119 6.660 32,069 +0.50(+8.12%)
Jul 14, 2017 6.040 6.170 6.040 6.160 54,772 +0.06(+0.98%)
Jul 13, 2017 6.100 6.250 6.050 6.100 144,701 -0.09(-1.45%)
Jul 12, 2017 6.170 6.437 6.100 6.190 276,826 +0.63(+11.33%)
Jul 11, 2017 6.158 6.158 5.500 5.560 43,566 -0.71(-11.32%)
Jul 10, 2017 6.520 6.520 6.210 6.270 3,578 -0.23(-3.54%)
Jul 07, 2017 6.550 6.550 6.395 6.500 7,509 -0.01(-0.15%)
Jul 06, 2017 6.555 6.555 6.320 6.510 5,608 +0.09(+1.40%)
Jul 05, 2017 6.350 6.173 6.420 10,950 +0.07(+1.10%)
Jul 03, 2017 6.250 6.370 6.250 6.350 3,238 +0.22(+3.59%)
Jun 30, 2017 6.260 6.300 6.080 6.130 7,997 -0.07(-1.13%)
Jun 29, 2017 6.340 6.450 6.190 6.200 4,565 -0.11(-1.74%)
Jun 28, 2017 6.360 6.365 6.190 6.310 2,169 -0.04(-0.63%)
Jun 27, 2017 6.290 6.360 6.200 6.350 2,022 -0.09(-1.40%)
Jun 26, 2017 6.260 6.440 6.180 6.440 3,160 +0.25(+4.04%)
Jun 23, 2017 6.310 6.373 6.180 6.190 9,788 -0.04(-0.64%)
Jun 22, 2017 6.167 6.290 6.160 6.230 10,423 +0.02(+0.32%)
Jun 21, 2017 6.200 6.229 6.200 6.210 5,678 -0.02(-0.30%)
Jun 20, 2017 6.170 6.256 6.160 6.229 4,422 +0.06(+0.95%)
Jun 19, 2017 6.300 6.300 6.109 6.170 7,342 -0.06(-0.96%)
Jun 16, 2017 6.480 6.720 6.020 6.230 40,546 -0.15(-2.35%)
Jun 15, 2017 6.480 6.480 6.280 6.380 15,146 +0.12(+1.92%)
Jun 14, 2017 6.450 6.450 6.170 6.260 7,534 -0.03(-0.48%)
Jun 13, 2017 6.180 6.410 6.100 6.290 9,055 +0.05(+0.80%)
Jun 12, 2017 6.267 6.363 6.240 6.240 24,180 -0.08(-1.34%)
Jun 09, 2017 6.325 6.450 6.270 6.325 24,300 +0.02(+0.24%)
Jun 08, 2017 6.310 6.455 6.270 6.310 8,295 +0.00(+0.00%)
Jun 07, 2017 6.500 6.510 6.230 6.310 25,636 -0.25(-3.81%)
Jun 06, 2017 6.720 6.770 6.510 6.560 34,798 -0.17(-2.53%)
Jun 05, 2017 6.510 6.730 6.450 6.730 30,166 +0.14(+2.12%)
Jun 02, 2017 6.650 6.730 6.520 6.590 25,871 -0.01(-0.15%)
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.