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 (%)
Apr 28, 2017 6.700 6.700 6.460 6.570 8,191 -0.18(-2.67%)
Apr 27, 2017 6.600 6.900 6.600 6.750 30,063 +0.19(+2.90%)
Apr 26, 2017 6.280 6.600 6.280 6.560 48,692 +0.31(+4.96%)
Apr 25, 2017 6.310 6.350 6.180 6.250 26,318 -0.01(-0.16%)
Apr 24, 2017 6.380 6.390 6.160 6.260 26,238 -0.10(-1.57%)
Apr 21, 2017 6.200 6.390 6.090 6.360 4,988 +0.10(+1.60%)
Apr 20, 2017 6.517 6.517 6.250 6.260 19,336 +0.04(+0.64%)
Apr 19, 2017 6.410 6.420 6.200 6.220 20,741 -0.20(-3.12%)
Apr 18, 2017 6.500 6.525 6.360 6.420 3,937 -0.07(-1.08%)
Apr 17, 2017 6.370 6.590 6.370 6.490 17,245 +0.12(+1.88%)
Apr 13, 2017 6.410 6.410 6.210 6.370 8,070 -0.01(-0.16%)
Apr 12, 2017 6.370 6.420 6.320 6.380 18,379 +0.07(+1.11%)
Apr 11, 2017 6.350 6.420 6.110 6.310 14,116 -0.02(-0.32%)
Apr 10, 2017 6.140 6.520 6.130 6.330 27,477 +0.14(+2.26%)
Apr 07, 2017 6.120 6.200 5.870 6.190 19,955 -0.10(-1.59%)
Apr 06, 2017 6.200 6.338 6.070 6.290 27,222 +0.24(+3.97%)
Apr 05, 2017 6.220 6.250 5.960 6.050 9,695 -0.14(-2.26%)
Apr 04, 2017 6.390 6.400 6.125 6.190 83,494 -0.23(-3.58%)
Apr 03, 2017 6.450 6.500 6.380 6.420 14,676 +0.09(+1.42%)
Mar 31, 2017 6.570 6.590 6.310 6.330 10,252 -0.13(-2.01%)
Mar 30, 2017 6.300 6.580 6.220 6.460 39,282 +0.21(+3.36%)
Mar 29, 2017 6.100 6.360 6.100 6.250 25,264 -0.04(-0.64%)
Mar 28, 2017 6.380 6.450 6.260 6.290 19,571 -0.09(-1.41%)
Mar 27, 2017 6.280 6.470 6.080 6.380 45,078 +0.08(+1.27%)
Mar 24, 2017 6.660 6.660 6.140 6.300 44,679 -0.40(-5.97%)
Mar 23, 2017 6.740 6.780 6.520 6.700 23,899 -0.15(-2.19%)
Mar 22, 2017 7.050 7.220 6.832 6.850 27,659 -0.19(-2.70%)
Mar 21, 2017 6.820 7.050 6.680 7.040 137,212 +0.39(+5.86%)
Mar 20, 2017 6.360 7.340 6.360 6.650 150,182 +0.46(+7.43%)
Mar 17, 2017 6.250 6.300 6.060 6.190 36,505 -0.04(-0.64%)
Mar 16, 2017 6.270 6.480 6.150 6.230 35,162 -0.07(-1.11%)
Mar 15, 2017 6.550 6.550 6.261 6.300 27,001 -0.21(-3.23%)
Mar 14, 2017 6.470 6.610 6.320 6.510 45,366 +0.05(+0.77%)
Mar 13, 2017 6.500 6.730 6.360 6.460 35,096 -0.05(-0.77%)
Mar 10, 2017 6.280 6.540 6.270 6.510 52,010 +0.17(+2.68%)
Mar 09, 2017 6.106 6.490 6.100 6.340 71,153 +0.24(+3.93%)
Mar 08, 2017 6.190 6.200 6.030 6.100 52,019 -0.04(-0.65%)
Mar 07, 2017 6.050 6.200 6.020 6.140 56,217 +0.07(+1.15%)
Mar 06, 2017 6.140 6.140 6.050 6.070 31,493 -0.03(-0.49%)
Mar 03, 2017 5.510 6.170 5.510 6.100 29,753 +0.11(+1.84%)
Mar 02, 2017 6.200 6.210 5.930 5.990 21,511 -0.18(-2.92%)
Mar 01, 2017 5.950 6.200 5.835 6.170 26,018 +0.31(+5.29%)
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%)
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.