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 (%)
Mar 28, 2013 6.030 6.250 5.700 5.700 4,464 -0.31(-5.16%)
Mar 27, 2013 5.950 6.250 5.950 6.010 6,290 +0.03(+0.50%)
Mar 26, 2013 5.860 6.000 5.860 5.980 11,920 +0.13(+2.22%)
Mar 25, 2013 5.760 5.860 5.760 5.850 4,600 +0.09(+1.56%)
Mar 22, 2013 5.660 5.880 5.540 5.760 15,346 +0.01(+0.17%)
Mar 21, 2013 5.800 5.800 5.694 5.750 1,514 +0.01(+0.17%)
Mar 20, 2013 5.730 5.810 5.360 5.740 27,181 -0.08(-1.37%)
Mar 19, 2013 6.010 6.010 5.820 5.820 1,525 -0.00(-0.09%)
Mar 18, 2013 5.900 6.000 5.810 5.825 9,270 -0.04(-0.77%)
Mar 15, 2013 6.040 6.040 5.790 5.870 8,912 +0.11(+1.91%)
Mar 14, 2013 5.810 6.220 5.661 5.760 7,900 +0.10(+1.77%)
Mar 13, 2013 5.770 5.880 5.650 5.660 4,297 -0.11(-1.91%)
Mar 12, 2013 5.510 5.941 5.501 5.770 13,892 +0.12(+2.12%)
Mar 11, 2013 5.670 5.900 5.440 5.650 12,767 -0.08(-1.40%)
Mar 08, 2013 5.730 5.960 5.640 5.730 12,886 +0.01(+0.17%)
Mar 07, 2013 5.150 6.170 5.150 5.720 151,153 -0.48(-7.74%)
Mar 06, 2013 6.120 6.240 5.840 6.200 16,312 -0.06(-0.96%)
Mar 05, 2013 6.280 6.369 6.090 6.260 4,759 -0.02(-0.32%)
Mar 04, 2013 6.100 6.350 6.100 6.280 4,737 +0.20(+3.29%)
Mar 01, 2013 6.210 6.300 6.040 6.080 20,400 -0.23(-3.65%)
Feb 28, 2013 6.400 6.650 6.280 6.310 33,793 -0.14(-2.17%)
Feb 27, 2013 6.320 6.720 6.320 6.450 19,754 +0.10(+1.57%)
Feb 26, 2013 6.080 6.350 6.080 6.350 32,625 +0.04(+0.63%)
Feb 25, 2013 6.310 6.380 6.200 6.310 60,760 -0.03(-0.47%)
Feb 22, 2013 6.030 6.400 6.030 6.340 64,200 +0.19(+3.09%)
Feb 21, 2013 6.100 6.180 6.060 6.150 7,212 +0.05(+0.82%)
Feb 20, 2013 6.150 6.160 6.050 6.100 14,451 +0.00(+0.00%)
Feb 19, 2013 6.080 6.150 6.020 6.100 10,502 +0.03(+0.49%)
Feb 15, 2013 5.770 6.150 5.770 6.070 23,360 +0.20(+3.41%)
Feb 14, 2013 5.960 6.150 5.840 5.870 4,333 -0.20(-3.29%)
Feb 13, 2013 5.940 6.140 5.750 6.070 36,627 +0.22(+3.76%)
Feb 12, 2013 5.760 5.880 5.570 5.850 21,250 +0.15(+2.63%)
Feb 11, 2013 5.830 5.890 5.560 5.700 10,091 -0.11(-1.89%)
Feb 08, 2013 5.300 5.840 5.300 5.810 45,213 +0.44(+8.19%)
Feb 07, 2013 5.430 5.470 5.320 5.370 5,325 +0.04(+0.75%)
Feb 06, 2013 5.340 5.380 5.220 5.330 10,103 -0.11(-2.02%)
Feb 04, 2013 5.580 5.580 5.320 5.440 4,947 -0.13(-2.33%)
Feb 01, 2013 5.540 5.610 5.430 5.570 4,200 +0.00(+0.00%)
Jan 31, 2013 5.500 5.700 5.500 5.570 6,190 -0.07(-1.24%)
Jan 30, 2013 5.760 5.760 5.510 5.640 1,799 +0.03(+0.53%)
Jan 29, 2013 5.650 5.650 5.510 5.610 5,106 +0.09(+1.63%)
Jan 28, 2013 5.520 5.640 5.500 5.520 16,516 -0.03(-0.54%)
Jan 25, 2013 5.580 5.580 5.496 5.550 2,275 -0.03(-0.54%)
Jan 24, 2013 5.650 5.650 5.510 5.580 2,570 +0.00(+0.00%)
Jan 23, 2013 5.600 5.750 5.520 5.580 18,159 +0.03(+0.54%)
Jan 22, 2013 5.570 5.570 5.360 5.550 14,279 +0.03(+0.54%)
Jan 18, 2013 5.580 5.610 5.470 5.520 9,900 +0.07(+1.28%)
Jan 17, 2013 5.640 5.640 5.450 5.450 1,740 -0.11(-1.98%)
Jan 16, 2013 5.350 5.600 5.350 5.560 5,518 +0.11(+2.02%)
Jan 15, 2013 5.470 5.540 5.370 5.450 10,636 -0.08(-1.45%)
Jan 14, 2013 5.390 5.550 5.390 5.530 5,336 +0.13(+2.41%)
Jan 11, 2013 5.530 5.530 5.350 5.400 5,774 -0.13(-2.35%)
Jan 10, 2013 5.600 5.620 5.370 5.530 12,245 -0.13(-2.30%)
Jan 09, 2013 5.510 5.720 5.510 5.660 13,778 +0.07(+1.25%)
Jan 08, 2013 5.720 5.760 5.440 5.590 15,566 -0.09(-1.58%)
Jan 07, 2013 5.750 5.780 5.570 5.680 15,263 -0.09(-1.55%)
Jan 04, 2013 5.700 5.800 5.700 5.769 12,440 -0.02(-0.36%)
Jan 03, 2013 5.680 5.910 5.525 5.790 14,027 +0.13(+2.30%)
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.