Skip to main content
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 (%)
May 30, 2008 7.244 7.430 7.192 7.360 47,274 +0.06(+0.82%)
May 29, 2008 7.340 7.440 7.260 7.300 19,137 +0.11(+1.53%)
May 28, 2008 7.540 7.620 7.120 7.190 53,122 -0.41(-5.39%)
May 27, 2008 7.580 7.670 7.480 7.600 53,804 -0.01(-0.13%)
May 26, 2008 7.508 7.630 7.508 7.610 26,703 +0.00(+0.00%)
May 23, 2008 7.508 7.630 7.508 7.610 26,703 +0.13(+1.74%)
May 22, 2008 7.530 7.600 7.450 7.480 18,373 -0.13(-1.71%)
May 21, 2008 7.940 7.990 7.450 7.610 93,410 -0.38(-4.76%)
May 20, 2008 7.670 8.000 7.480 7.990 21,629 +0.05(+0.63%)
May 19, 2008 7.550 7.950 7.470 7.940 88,242 +0.33(+4.34%)
May 16, 2008 7.440 7.610 7.440 7.610 22,176 +0.08(+1.06%)
May 15, 2008 7.190 7.590 7.170 7.530 89,556 +0.37(+5.17%)
May 14, 2008 7.110 7.260 6.880 7.160 94,158 +0.10(+1.42%)
May 13, 2008 6.960 7.060 6.760 7.060 71,197 +0.08(+1.15%)
May 12, 2008 7.030 7.360 6.950 6.980 46,030 -0.01(-0.14%)
May 09, 2008 7.300 7.440 6.800 6.990 65,220 -0.31(-4.25%)
May 08, 2008 7.390 7.640 7.250 7.300 101,889 +0.23(+3.25%)
May 07, 2008 7.430 7.450 6.800 7.070 129,616 -0.43(-5.73%)
May 06, 2008 7.630 7.740 7.460 7.500 66,338 -0.24(-3.10%)
May 05, 2008 8.280 8.280 7.710 7.740 37,981 -0.57(-6.86%)
May 02, 2008 8.400 8.400 8.268 8.310 15,502 -0.09(-1.07%)
May 01, 2008 8.590 8.610 8.360 8.400 31,634 -0.10(-1.18%)
Apr 30, 2008 8.810 8.850 8.410 8.500 35,941 -0.40(-4.49%)
Apr 29, 2008 8.990 8.990 8.850 8.900 27,146 -0.10(-1.11%)
Apr 28, 2008 9.330 9.330 8.960 9.000 30,829 -0.29(-3.12%)
Apr 25, 2008 8.940 9.300 8.910 9.290 17,209 +0.31(+3.45%)
Apr 24, 2008 8.880 9.050 8.810 8.980 47,254 -0.02(-0.22%)
Apr 23, 2008 9.100 9.100 9.000 9.000 24,033 -0.04(-0.44%)
Apr 22, 2008 9.370 9.600 9.020 9.040 41,806 -0.22(-2.38%)
Apr 21, 2008 9.240 9.320 8.930 9.260 35,811 +0.02(+0.22%)
Apr 18, 2008 8.950 9.460 8.880 9.240 43,349 +0.29(+3.24%)
Apr 17, 2008 8.170 8.950 8.170 8.950 41,134 +0.66(+7.96%)
Apr 16, 2008 8.230 8.320 8.043 8.290 27,800 +0.13(+1.59%)
Apr 15, 2008 7.770 8.300 7.770 8.160 44,060 +0.40(+5.15%)
Apr 14, 2008 7.560 8.290 7.540 7.760 46,197 +0.28(+3.74%)
Apr 11, 2008 7.550 7.630 7.450 7.480 52,477 -0.07(-0.93%)
Apr 10, 2008 7.430 7.600 7.430 7.550 30,791 +0.09(+1.21%)
Apr 09, 2008 7.520 7.590 7.370 7.460 39,101 -0.09(-1.19%)
Apr 08, 2008 7.590 7.600 7.550 7.550 24,995 -0.01(-0.13%)
Apr 07, 2008 7.680 7.680 7.550 7.560 38,941 -0.14(-1.82%)
Apr 04, 2008 7.530 7.710 7.440 7.700 56,002 +0.22(+2.94%)
Apr 03, 2008 7.490 7.510 7.390 7.480 104,855 +0.05(+0.67%)
Apr 02, 2008 7.500 7.550 7.430 7.430 87,193 -0.05(-0.67%)
Apr 01, 2008 7.540 7.540 7.450 7.480 57,527 -0.03(-0.40%)
Mar 31, 2008 7.290 7.700 7.090 7.510 24,901 +0.19(+2.60%)
Mar 28, 2008 7.250 7.460 7.250 7.320 16,637 +0.15(+2.09%)
Mar 27, 2008 7.060 7.260 6.880 7.170 27,203 +0.14(+1.99%)
Mar 26, 2008 6.850 7.050 6.850 7.030 25,953 +0.11(+1.59%)
Mar 25, 2008 6.770 7.050 6.500 6.920 62,869 +0.12(+1.76%)
Mar 24, 2008 6.810 7.230 6.700 6.800 47,776 +0.00(+0.00%)
Mar 21, 2008 6.820 6.890 6.680 6.800 53,382 +0.00(+0.00%)
Mar 20, 2008 6.820 6.890 6.680 6.800 53,382 -0.02(-0.29%)
Mar 19, 2008 6.000 6.880 6.000 6.820 29,155 +0.24(+3.65%)
Mar 18, 2008 6.540 6.840 6.430 6.580 40,613 -0.06(-0.90%)
Mar 17, 2008 6.100 6.650 6.100 6.640 51,191 +0.44(+7.10%)
Mar 14, 2008 6.420 6.490 6.200 6.200 56,871 -0.24(-3.73%)
Mar 13, 2008 6.440 6.540 6.110 6.440 132,173 +0.19(+3.04%)
Mar 12, 2008 6.120 6.410 6.030 6.250 147,534 +0.23(+3.82%)
Mar 11, 2008 6.250 6.310 6.000 6.020 95,212 -0.02(-0.33%)
Mar 10, 2008 5.990 6.150 5.960 6.040 145,600 +0.08(+1.34%)
Mar 07, 2008 5.990 6.090 5.940 5.960 109,503 -0.01(-0.17%)
Mar 06, 2008 6.100 6.170 5.940 5.970 133,231 -0.09(-1.48%)
Mar 05, 2008 6.190 6.290 5.940 6.060 620,430 -0.96(-13.68%)
Mar 04, 2008 7.060 7.250 6.980 7.020 43,985 -0.17(-2.36%)
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.