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 (%)
Dec 31, 2013 5.800 5.790 5.790 5.790 15,200 -0.01(-0.17%)
Dec 30, 2013 5.710 5.800 5.700 5.800 4,968 +0.05(+0.87%)
Dec 27, 2013 5.770 5.850 5.720 5.750 19,320 -0.03(-0.52%)
Dec 26, 2013 5.880 5.880 5.711 5.780 29,398 -0.01(-0.17%)
Dec 24, 2013 5.700 5.800 5.700 5.790 18,193 +0.04(+0.70%)
Dec 23, 2013 5.900 5.930 5.750 5.750 31,815 -0.15(-2.54%)
Dec 20, 2013 5.780 5.900 5.720 5.900 27,665 +0.10(+1.72%)
Dec 19, 2013 5.830 5.890 5.780 5.800 21,504 -0.04(-0.68%)
Dec 18, 2013 5.820 5.930 5.790 5.840 16,311 +0.08(+1.39%)
Dec 17, 2013 5.840 5.900 5.750 5.760 16,509 -0.03(-0.52%)
Dec 16, 2013 5.830 5.940 5.760 5.790 12,219 -0.02(-0.34%)
Dec 13, 2013 6.000 6.010 5.810 5.810 31,282 -0.09(-1.53%)
Dec 12, 2013 6.100 6.100 5.870 5.900 22,410 -0.04(-0.67%)
Dec 11, 2013 6.180 6.200 5.940 5.940 56,550 -0.27(-4.35%)
Dec 10, 2013 6.100 6.210 5.840 6.210 67,057 +0.19(+3.16%)
Dec 09, 2013 6.150 6.180 5.810 6.020 53,128 -0.13(-2.11%)
Dec 06, 2013 6.160 6.240 6.080 6.150 0 +0.04(+0.65%)
Dec 05, 2013 6.100 6.140 5.962 6.110 0 +0.06(+0.99%)
Dec 04, 2013 6.140 6.140 5.951 6.050 0 -0.04(-0.66%)
Dec 03, 2013 6.050 6.170 5.990 6.090 0 -0.04(-0.65%)
Dec 02, 2013 6.200 6.230 6.050 6.130 0 -0.09(-1.45%)
Nov 29, 2013 6.090 6.230 5.970 6.220 0 +0.12(+1.97%)
Nov 27, 2013 5.940 6.230 5.910 6.100 0 +0.17(+2.87%)
Nov 26, 2013 6.220 6.250 5.910 5.930 0 -0.23(-3.73%)
Nov 25, 2013 6.080 6.310 6.080 6.160 0 +0.05(+0.82%)
Nov 22, 2013 6.100 6.270 5.970 6.110 0 +0.05(+0.83%)
Nov 21, 2013 6.240 6.240 5.960 6.060 0 +0.01(+0.17%)
Nov 20, 2013 6.130 6.310 5.830 6.050 0 -0.05(-0.82%)
Nov 19, 2013 6.400 6.400 6.060 6.100 0 -0.09(-1.45%)
Nov 18, 2013 6.260 6.300 5.850 6.190 0 +0.18(+3.00%)
Nov 15, 2013 6.090 6.400 5.700 6.010 0 +0.02(+0.33%)
Nov 14, 2013 5.840 6.090 5.800 5.990 0 +0.19(+3.28%)
Nov 13, 2013 5.540 5.870 5.540 5.800 0 +0.20(+3.57%)
Nov 12, 2013 5.440 5.620 5.435 5.600 0 +0.17(+3.13%)
Nov 11, 2013 5.100 5.610 5.100 5.430 0 +0.33(+6.47%)
Nov 08, 2013 5.660 5.660 5.100 5.100 0 +0.02(+0.39%)
Nov 07, 2013 5.060 5.305 4.950 5.080 0 -0.02(-0.39%)
Nov 06, 2013 5.050 5.280 4.970 5.100 0 -0.15(-2.86%)
Nov 05, 2013 5.580 5.580 5.000 5.250 0 -0.17(-3.14%)
Nov 04, 2013 5.740 5.740 4.970 5.420 0 +0.13(+2.46%)
Nov 01, 2013 5.210 5.380 5.010 5.290 0 +0.09(+1.73%)
Oct 31, 2013 5.460 5.460 5.100 5.200 0 -0.10(-1.89%)
Oct 30, 2013 5.310 5.440 5.250 5.300 0 -0.01(-0.19%)
Oct 29, 2013 5.460 5.460 5.310 5.310 0 -0.09(-1.67%)
Oct 28, 2013 5.440 5.530 5.370 5.400 0 +0.02(+0.37%)
Oct 25, 2013 5.530 5.635 5.380 5.380 0 -0.12(-2.18%)
Oct 24, 2013 5.460 5.819 5.434 5.500 0 +0.00(+0.00%)
Oct 23, 2013 5.460 5.550 5.460 5.500 0 +0.07(+1.29%)
Oct 22, 2013 5.660 5.660 5.430 5.430 0 -0.16(-2.86%)
Oct 21, 2013 5.580 5.610 5.450 5.590 0 +0.03(+0.54%)
Oct 18, 2013 5.670 5.680 5.440 5.560 13,575 -0.06(-1.07%)
Oct 17, 2013 5.610 5.670 5.460 5.620 0 +0.04(+0.72%)
Oct 16, 2013 5.720 5.865 5.480 5.580 0 -0.03(-0.53%)
Oct 15, 2013 5.760 5.870 5.510 5.610 0 -0.22(-3.77%)
Oct 14, 2013 5.520 5.910 5.420 5.830 0 +0.23(+4.11%)
Oct 11, 2013 5.460 6.500 5.420 5.600 0 +0.12(+2.19%)
Oct 10, 2013 5.470 5.580 5.310 5.480 0 +0.03(+0.55%)
Oct 09, 2013 5.440 5.490 5.180 5.450 0 +0.07(+1.30%)
Oct 08, 2013 5.450 5.500 5.140 5.380 0 -0.26(-4.61%)
Oct 07, 2013 5.570 5.670 5.390 5.640 0 +0.06(+1.08%)
Oct 04, 2013 5.630 5.670 5.450 5.580 0 -0.05(-0.89%)
Oct 03, 2013 5.750 5.750 5.267 5.630 0 -0.48(-7.86%)
Oct 02, 2013 6.100 6.150 6.010 6.110 0 -0.07(-1.13%)
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.