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 (%)
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%)
Jun 01, 2017 6.740 6.740 6.600 6.600 6,378 -0.04(-0.60%)
May 31, 2017 6.630 6.660 6.565 6.640 18,320 +0.07(+1.07%)
May 30, 2017 6.250 7.010 6.200 6.570 34,353 +0.26(+4.12%)
May 26, 2017 6.281 6.320 6.250 6.310 11,532 +0.03(+0.48%)
May 25, 2017 6.136 6.280 6.135 6.280 8,795 +0.08(+1.29%)
May 23, 2017 6.200 6.200 6.200 23 -0.04(-0.64%)
May 22, 2017 6.176 6.323 6.110 6.240 8,179 +0.04(+0.65%)
May 19, 2017 6.380 6.380 6.120 6.200 17,505 +0.06(+0.98%)
May 18, 2017 6.250 6.370 6.140 6.140 2,937 -0.02(-0.32%)
May 17, 2017 6.420 6.420 6.030 6.160 13,520 -0.32(-4.94%)
May 16, 2017 6.359 6.510 6.330 6.480 1,162 +0.02(+0.31%)
May 15, 2017 6.380 6.590 6.380 6.460 61,448 -0.02(-0.31%)
May 12, 2017 6.640 6.640 6.391 6.480 6,031 -0.17(-2.56%)
May 11, 2017 6.630 6.650 6.550 6.650 3,650 +0.03(+0.45%)
May 10, 2017 6.500 6.730 6.375 6.620 27,952 +0.06(+0.93%)
May 09, 2017 6.400 6.600 6.400 6.559 35,864 +0.21(+3.30%)
May 08, 2017 6.250 6.370 6.240 6.350 5,960 +0.09(+1.44%)
May 05, 2017 6.260 6.420 6.170 6.260 62,145 -0.17(-2.64%)
May 04, 2017 6.280 6.470 6.220 6.430 9,870 -0.10(-1.53%)
May 03, 2017 6.465 6.660 6.290 6.530 4,808 +0.09(+1.40%)
May 02, 2017 6.800 6.810 6.420 6.440 6,265 -0.13(-1.98%)
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.