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, 2005 19.79 19.97 19.70 19.83 22,493 +0.04(+0.20%)
Sep 29, 2005 19.63 20.00 19.56 19.79 43,255 +0.23(+1.18%)
Sep 28, 2005 18.90 20.05 18.90 19.56 108,911 +0.58(+3.06%)
Sep 27, 2005 18.54 19.00 18.34 18.98 33,081 +0.53(+2.87%)
Sep 26, 2005 18.61 18.74 18.33 18.45 16,211 +0.08(+0.44%)
Sep 23, 2005 18.37 18.84 18.17 18.37 17,964 +0.17(+0.93%)
Sep 22, 2005 18.20 19.09 17.68 18.20 45,676 -0.53(-2.83%)
Sep 21, 2005 19.44 19.44 18.50 18.73 59,258 -0.81(-4.15%)
Sep 20, 2005 19.60 19.73 19.45 19.54 47,122 -0.06(-0.31%)
Sep 19, 2005 18.94 20.00 18.68 19.60 177,030 +0.75(+3.98%)
Sep 16, 2005 18.75 18.97 18.30 18.85 49,388 +0.33(+1.78%)
Sep 15, 2005 18.40 18.74 17.71 18.52 58,850 +0.40(+2.21%)
Sep 14, 2005 18.87 18.99 18.10 18.12 34,900 -0.69(-3.67%)
Sep 13, 2005 18.48 18.82 18.42 18.81 35,855 +0.26(+1.40%)
Sep 12, 2005 17.85 18.95 17.85 18.55 93,538 +0.85(+4.80%)
Sep 09, 2005 17.47 17.90 17.45 17.70 22,226 +0.05(+0.28%)
Sep 08, 2005 17.77 17.99 17.61 17.65 29,853 -0.06(-0.34%)
Sep 07, 2005 17.50 17.75 17.30 17.71 24,010 +0.24(+1.37%)
Sep 06, 2005 17.50 17.57 17.27 17.47 53,434 -0.23(-1.30%)
Sep 02, 2005 17.75 17.85 17.61 17.70 23,104 +0.02(+0.11%)
Sep 01, 2005 17.70 17.75 17.40 17.68 33,696 +0.22(+1.26%)
Aug 31, 2005 17.27 17.55 17.27 17.46 26,479 +0.05(+0.29%)
Aug 30, 2005 17.66 17.74 17.40 17.41 22,723 -0.30(-1.69%)
Aug 29, 2005 17.52 17.80 17.19 17.71 26,103 +0.12(+0.68%)
Aug 26, 2005 18.10 18.19 17.26 17.59 52,242 -0.56(-3.09%)
Aug 25, 2005 18.21 18.42 18.15 18.15 14,723 -0.10(-0.55%)
Aug 24, 2005 18.32 18.45 18.11 18.25 39,396 -0.09(-0.49%)
Aug 23, 2005 18.32 18.49 18.25 18.34 51,740 -0.01(-0.05%)
Aug 22, 2005 18.25 18.43 18.06 18.35 57,594 +0.16(+0.88%)
Aug 19, 2005 18.20 18.30 18.00 18.19 58,880 +0.29(+1.62%)
Aug 18, 2005 17.91 18.23 17.07 17.90 114,086 +0.08(+0.45%)
Aug 17, 2005 17.92 18.43 17.55 17.82 177,061 +0.19(+1.08%)
Aug 16, 2005 17.36 17.85 17.35 17.63 59,961 +0.27(+1.56%)
Aug 15, 2005 17.37 17.97 17.25 17.36 48,811 +0.26(+1.52%)
Aug 12, 2005 16.96 17.10 16.96 17.10 30,691 +0.07(+0.41%)
Aug 11, 2005 16.94 17.06 16.90 17.03 17,503 +0.05(+0.29%)
Aug 10, 2005 16.95 17.12 16.95 16.98 96,042 +0.03(+0.18%)
Aug 09, 2005 17.13 17.13 16.95 16.95 29,223 -0.14(-0.82%)
Aug 08, 2005 17.20 17.43 17.02 17.09 47,036 -0.21(-1.21%)
Aug 05, 2005 17.32 17.45 17.20 17.30 41,381 -0.08(-0.46%)
Aug 04, 2005 17.12 17.44 16.95 17.38 71,563 +0.32(+1.88%)
Aug 03, 2005 15.92 17.20 15.90 17.06 135,851 +1.46(+9.36%)
Aug 02, 2005 15.30 15.88 15.30 15.60 65,573 +0.18(+1.17%)
Aug 01, 2005 15.90 16.11 15.15 15.42 76,186 -0.58(-3.63%)
Jul 29, 2005 16.17 16.29 15.96 16.00 28,359 +0.03(+0.19%)
Jul 28, 2005 16.25 16.25 15.93 15.97 57,785 -0.33(-2.02%)
Jul 27, 2005 16.90 16.90 15.92 16.30 71,671 -0.45(-2.69%)
Jul 26, 2005 16.76 16.89 16.75 16.75 17,508 -0.01(-0.06%)
Jul 25, 2005 16.93 16.99 16.75 16.76 23,810 -0.07(-0.42%)
Jul 22, 2005 16.80 16.85 16.51 16.83 26,759 +0.12(+0.72%)
Jul 21, 2005 17.00 17.08 16.70 16.71 43,765 -0.25(-1.47%)
Jul 20, 2005 16.91 17.00 16.82 16.96 11,522 -0.04(-0.24%)
Jul 19, 2005 16.91 17.00 16.85 17.00 31,387 +0.17(+1.01%)
Jul 18, 2005 16.65 16.95 16.56 16.83 41,607 +0.28(+1.69%)
Jul 15, 2005 16.37 16.65 16.26 16.55 20,339 +0.20(+1.22%)
Jul 14, 2005 17.00 17.00 16.00 16.35 95,184 -0.69(-4.05%)
Jul 13, 2005 17.01 17.19 17.00 17.04 30,955 -0.15(-0.87%)
Jul 12, 2005 17.15 17.19 16.58 17.19 23,481 -0.02(-0.12%)
Jul 11, 2005 17.50 17.50 16.95 17.21 51,769 -0.07(-0.41%)
Jul 08, 2005 17.34 17.34 16.95 17.28 66,445 +0.26(+1.53%)
Jul 07, 2005 16.30 17.13 16.10 17.02 134,243 +0.72(+4.42%)
Jul 06, 2005 16.50 16.50 15.86 16.30 36,410 +0.00(+0.00%)
Jul 05, 2005 15.70 16.52 15.65 16.30 57,100 +0.75(+4.82%)
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.