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 (%)
Feb 28, 2017 5.790 5.950 5.790 5.860 3,246 -0.04(-0.68%)
Feb 27, 2017 5.800 5.900 5.800 5.900 6,794 +0.13(+2.25%)
Feb 24, 2017 5.800 5.800 5.760 5.770 3,713 -0.01(-0.17%)
Feb 23, 2017 5.710 5.880 5.710 5.780 6,830 +0.02(+0.35%)
Feb 22, 2017 6.010 6.010 5.680 5.760 17,788 -0.20(-3.36%)
Feb 21, 2017 6.050 6.050 5.920 5.960 6,079 -0.04(-0.67%)
Feb 17, 2017 6.000 6.000 6.000 0 +0.00(+0.00%)
Feb 16, 2017 6.160 6.160 5.910 6.000 18,384 +0.13(+2.21%)
Feb 15, 2017 5.840 6.050 5.830 5.870 7,441 +0.05(+0.86%)
Feb 14, 2017 5.760 5.870 5.640 5.820 18,135 +0.09(+1.57%)
Feb 13, 2017 5.890 5.890 5.680 5.730 9,081 -0.16(-2.72%)
Feb 10, 2017 5.830 5.910 5.750 5.890 9,578 +0.03(+0.51%)
Feb 09, 2017 5.850 6.040 5.850 5.860 82,050 +0.06(+1.03%)
Feb 08, 2017 5.700 5.820 5.660 5.800 22,090 +0.08(+1.40%)
Feb 07, 2017 5.750 5.820 5.650 5.720 18,104 -0.15(-2.56%)
Feb 06, 2017 5.690 6.000 5.680 5.870 11,959 -0.06(-1.01%)
Feb 03, 2017 6.200 6.200 5.810 5.930 19,560 -0.34(-5.42%)
Feb 02, 2017 6.420 6.420 6.200 6.270 2,106 +0.04(+0.64%)
Feb 01, 2017 6.410 6.416 6.100 6.230 26,371 -0.23(-3.56%)
Jan 31, 2017 6.580 6.590 6.390 6.460 44,849 -0.17(-2.56%)
Jan 30, 2017 6.210 6.630 6.100 6.630 36,140 +0.39(+6.25%)
Jan 27, 2017 6.050 6.240 6.000 6.240 26,269 +0.23(+3.83%)
Jan 26, 2017 5.880 6.040 5.880 6.010 11,058 +0.13(+2.21%)
Jan 25, 2017 5.882 5.990 5.850 5.880 12,748 -0.05(-0.84%)
Jan 24, 2017 5.860 5.930 5.860 5.930 1,235 -0.05(-0.84%)
Jan 23, 2017 5.764 5.990 5.710 5.980 10,862 +0.07(+1.18%)
Jan 20, 2017 5.800 5.910 5.500 5.910 5,935 +0.15(+2.60%)
Jan 19, 2017 5.770 5.900 5.750 5.760 12,702 +0.00(+0.00%)
Jan 18, 2017 5.750 5.790 5.710 5.760 8,675 +0.01(+0.17%)
Jan 17, 2017 5.730 5.795 5.700 5.750 53,785 -0.01(-0.17%)
Jan 13, 2017 5.760 5.760 5.760 0 -0.21(-3.59%)
Jan 12, 2017 5.250 5.975 5.250 5.975 12,410 +0.36(+6.50%)
Jan 11, 2017 5.440 5.665 5.440 5.610 8,134 +0.03(+0.54%)
Jan 10, 2017 5.790 5.790 5.510 5.580 7,387 -0.23(-3.96%)
Jan 09, 2017 5.720 5.940 5.620 5.810 18,958 -0.12(-2.02%)
Jan 06, 2017 5.990 6.101 5.835 5.930 19,044 +0.01(+0.17%)
Jan 05, 2017 5.980 6.100 5.880 5.920 14,144 -0.06(-1.00%)
Jan 04, 2017 5.460 6.170 5.460 5.980 17,188 +0.57(+10.54%)
Jan 03, 2017 5.373 5.530 5.260 5.410 56,773 -0.01(-0.18%)
Dec 30, 2016 5.420 5.420 5.420 0 +0.16(+3.04%)
Dec 29, 2016 5.300 5.380 5.190 5.260 19,143 -0.01(-0.19%)
Dec 28, 2016 5.250 5.310 5.250 5.270 10,095 -0.03(-0.57%)
Dec 27, 2016 5.410 5.450 5.250 5.300 10,257 -0.08(-1.49%)
Dec 23, 2016 5.380 5.380 5.380 0 +0.16(+3.07%)
Dec 22, 2016 5.380 5.380 5.190 5.220 32,685 -0.16(-2.97%)
Dec 21, 2016 5.350 5.590 5.350 5.380 18,333 +0.04(+0.75%)
Dec 20, 2016 5.320 5.400 5.260 5.340 40,206 +0.03(+0.56%)
Dec 19, 2016 5.200 5.320 5.110 5.310 23,153 +0.09(+1.72%)
Dec 16, 2016 5.150 5.230 5.140 5.220 19,084 +0.05(+0.97%)
Dec 15, 2016 4.830 5.210 4.830 5.170 9,184 -0.04(-0.77%)
Dec 14, 2016 5.120 5.320 4.960 5.210 19,735 +0.02(+0.39%)
Dec 13, 2016 5.140 5.290 5.130 5.190 4,001 +0.06(+1.17%)
Dec 12, 2016 5.161 5.220 5.100 5.130 13,556 -0.15(-2.84%)
Dec 09, 2016 5.100 5.300 5.100 5.280 24,702 +0.17(+3.33%)
Dec 08, 2016 4.700 5.240 4.700 5.110 31,982 +0.41(+8.72%)
Dec 07, 2016 4.840 4.915 4.700 4.700 11,637 -0.24(-4.86%)
Dec 06, 2016 4.900 5.060 4.900 4.940 10,084 -0.03(-0.60%)
Dec 05, 2016 4.900 4.970 4.900 4.970 3,300 +0.07(+1.43%)
Dec 02, 2016 4.855 4.918 4.850 4.900 21,382 -0.03(-0.61%)
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.