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 (%)
Oct 31, 2007 12.47 12.48 12.26 12.42 35,420 -0.08(-0.64%)
Oct 30, 2007 12.25 12.50 12.25 12.50 43,932 +0.10(+0.81%)
Oct 29, 2007 12.25 12.50 12.25 12.40 78,318 +0.12(+0.98%)
Oct 26, 2007 12.28 12.55 12.11 12.28 26,699 +0.11(+0.90%)
Oct 25, 2007 12.23 12.32 12.08 12.17 72,286 -0.10(-0.81%)
Oct 24, 2007 12.55 12.55 12.10 12.27 73,361 -0.25(-2.00%)
Oct 23, 2007 12.48 12.53 12.41 12.52 46,020 +0.04(+0.32%)
Oct 22, 2007 12.73 12.77 12.38 12.48 68,500 -0.37(-2.88%)
Oct 19, 2007 12.96 13.29 12.68 12.85 34,198 -0.15(-1.15%)
Oct 18, 2007 12.98 13.05 12.85 13.00 27,644 +0.01(+0.08%)
Oct 17, 2007 13.00 13.10 12.75 12.99 23,240 +0.01(+0.08%)
Oct 16, 2007 13.07 13.23 12.86 12.98 15,846 -0.17(-1.29%)
Oct 15, 2007 13.14 13.29 12.95 13.15 33,230 +0.08(+0.61%)
Oct 12, 2007 13.08 13.43 13.01 13.07 29,364 +0.01(+0.08%)
Oct 11, 2007 13.12 13.24 12.90 13.06 35,479 -0.05(-0.38%)
Oct 10, 2007 13.14 13.19 12.89 13.11 25,742 -0.04(-0.30%)
Oct 09, 2007 13.55 13.55 13.06 13.15 40,962 -0.44(-3.25%)
Oct 08, 2007 13.22 14.03 13.09 13.59 58,687 +0.30(+2.28%)
Oct 05, 2007 12.85 13.67 12.83 13.29 89,154 +0.46(+3.59%)
Oct 04, 2007 12.29 12.84 12.29 12.83 36,503 +0.36(+2.89%)
Oct 03, 2007 11.95 12.47 11.89 12.47 39,094 +0.47(+3.92%)
Oct 02, 2007 12.19 12.32 11.92 12.00 46,374 -0.24(-1.96%)
Oct 01, 2007 12.19 12.37 12.06 12.24 30,130 +0.00(+0.00%)
Sep 28, 2007 12.17 12.50 12.12 12.24 75,001 +0.01(+0.08%)
Sep 27, 2007 12.21 12.58 12.21 12.23 28,520 -0.02(-0.16%)
Sep 26, 2007 12.31 12.48 12.05 12.25 33,059 -0.08(-0.65%)
Sep 25, 2007 12.10 12.34 12.10 12.33 26,842 +0.09(+0.74%)
Sep 24, 2007 12.19 12.36 12.02 12.24 14,515 +0.11(+0.91%)
Sep 21, 2007 11.77 12.13 11.73 12.13 37,037 +0.35(+2.97%)
Sep 20, 2007 12.01 12.14 11.76 11.78 45,135 -0.32(-2.64%)
Sep 19, 2007 12.24 12.39 12.08 12.10 51,035 -0.04(-0.33%)
Sep 18, 2007 12.25 12.25 11.94 12.14 39,902 -0.06(-0.49%)
Sep 17, 2007 12.14 12.44 12.04 12.20 36,930 +0.14(+1.16%)
Sep 14, 2007 11.72 12.13 11.59 12.06 53,345 +0.26(+2.20%)
Sep 13, 2007 11.73 11.99 11.60 11.80 75,397 +0.11(+0.94%)
Sep 12, 2007 11.55 12.00 11.55 11.69 39,011 +0.06(+0.52%)
Sep 11, 2007 11.64 11.81 11.36 11.63 62,876 +0.10(+0.87%)
Sep 10, 2007 11.82 11.92 11.46 11.53 86,422 -0.26(-2.21%)
Sep 07, 2007 11.81 12.04 11.45 11.79 58,548 -0.07(-0.59%)
Sep 06, 2007 11.79 12.20 11.79 11.86 45,991 +0.07(+0.59%)
Sep 05, 2007 11.41 12.20 11.21 11.79 122,898 +0.32(+2.79%)
Sep 04, 2007 11.72 11.92 11.32 11.47 93,977 -0.24(-2.05%)
Aug 31, 2007 11.99 12.07 11.71 11.71 62,941 -0.01(-0.09%)
Aug 30, 2007 11.54 12.03 11.37 11.72 134,353 +0.11(+0.95%)
Aug 29, 2007 12.04 12.04 11.31 11.61 190,576 -0.20(-1.69%)
Aug 28, 2007 12.36 12.70 11.75 11.81 475,811 -0.08(-0.67%)
Aug 27, 2007 10.19 12.21 10.19 11.89 586,891 +1.73(+17.03%)
Aug 24, 2007 10.37 10.37 10.10 10.16 27,910 -0.23(-2.21%)
Aug 23, 2007 10.45 10.78 10.02 10.39 66,986 -0.05(-0.48%)
Aug 22, 2007 10.00 10.60 9.850 10.44 103,867 +0.44(+4.40%)
Aug 21, 2007 10.08 10.10 9.850 10.00 65,629 +0.00(+0.00%)
Aug 20, 2007 10.00 10.50 9.850 10.00 49,406 +0.03(+0.30%)
Aug 17, 2007 9.970 10.18 9.870 9.970 59,150 +0.15(+1.53%)
Aug 16, 2007 9.580 10.00 9.200 9.820 115,079 +0.04(+0.41%)
Aug 15, 2007 9.860 10.00 9.440 9.780 83,460 -0.12(-1.21%)
Aug 14, 2007 10.40 10.40 9.670 9.900 239,125 -0.53(-5.08%)
Aug 13, 2007 10.94 10.94 9.950 10.43 208,475 -0.45(-4.14%)
Aug 10, 2007 11.92 12.05 10.78 10.88 154,914 -1.15(-9.56%)
Aug 09, 2007 11.55 12.37 11.55 12.03 354,072 +0.40(+3.44%)
Aug 08, 2007 9.670 12.01 9.560 11.63 559,879 +1.93(+19.90%)
Aug 07, 2007 9.370 9.850 8.960 9.700 322,581 +0.25(+2.65%)
Aug 06, 2007 10.01 10.01 9.010 9.450 286,959 -0.60(-5.97%)
Aug 03, 2007 10.01 10.30 9.740 10.05 208,845 -0.16(-1.57%)
Aug 02, 2007 10.21 10.48 9.750 10.21 121,204 -0.04(-0.39%)
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.