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 24, 2011 4.160 4.360 4.140 4.210 30,849 +0.03(+0.72%)
May 23, 2011 4.210 4.220 4.010 4.180 22,520 -0.09(-2.11%)
May 20, 2011 4.210 4.280 4.210 4.270 22,199 +0.06(+1.43%)
May 19, 2011 4.280 4.280 3.730 4.210 49,145 -0.04(-0.94%)
May 18, 2011 4.180 4.280 4.180 4.250 15,245 +0.00(+0.00%)
May 17, 2011 4.400 4.420 4.140 4.250 17,923 -0.15(-3.41%)
May 16, 2011 4.610 4.610 4.400 4.400 10,436 -0.18(-3.93%)
May 13, 2011 4.540 4.670 4.460 4.580 40,744 +0.01(+0.22%)
May 12, 2011 4.590 4.590 4.500 4.570 21,100 -0.02(-0.35%)
May 11, 2011 4.550 4.690 4.550 4.586 33,400 +0.03(+0.57%)
May 10, 2011 4.410 4.640 4.410 4.560 12,409 +0.18(+4.11%)
May 09, 2011 4.190 4.560 4.190 4.380 28,622 +0.13(+3.06%)
May 06, 2011 4.140 4.250 4.140 4.250 57,037 +0.10(+2.41%)
May 05, 2011 4.210 4.280 4.120 4.150 10,222 -0.07(-1.66%)
May 04, 2011 4.210 4.270 4.140 4.220 23,636 +0.00(+0.00%)
May 03, 2011 4.300 4.300 4.100 4.220 28,960 -0.08(-1.86%)
May 02, 2011 4.320 4.450 4.300 4.300 29,138 -0.18(-4.02%)
Apr 29, 2011 4.410 4.580 4.406 4.480 21,927 +0.02(+0.45%)
Apr 28, 2011 4.470 4.650 4.230 4.460 59,311 -0.10(-2.19%)
Apr 27, 2011 4.660 4.660 4.410 4.560 13,919 -0.04(-0.87%)
Apr 26, 2011 4.530 4.690 4.420 4.600 10,027 +0.04(+0.88%)
Apr 25, 2011 4.600 4.600 4.450 4.560 22,704 -0.10(-2.15%)
Apr 21, 2011 4.650 4.660 4.570 4.660 5,908 +0.02(+0.43%)
Apr 20, 2011 4.750 4.750 4.625 4.640 6,036 -0.09(-1.90%)
Apr 19, 2011 4.490 4.730 4.450 4.730 18,581 +0.21(+4.65%)
Apr 18, 2011 4.400 4.520 4.400 4.520 3,473 +0.09(+2.03%)
Apr 15, 2011 4.460 4.500 4.410 4.430 4,277 +0.02(+0.45%)
Apr 14, 2011 4.410 4.610 4.320 4.410 11,588 +0.02(+0.46%)
Apr 13, 2011 4.590 4.610 4.370 4.390 12,598 -0.11(-2.44%)
Apr 12, 2011 4.670 4.690 4.500 4.500 35,141 -0.24(-5.06%)
Apr 11, 2011 4.700 4.750 4.700 4.740 5,063 +0.04(+0.85%)
Apr 08, 2011 4.750 4.750 4.700 4.700 1,125 -0.04(-0.84%)
Apr 07, 2011 4.760 4.760 4.720 4.740 25,353 +0.01(+0.21%)
Apr 06, 2011 4.790 4.790 4.670 4.730 4,016 +0.00(+0.00%)
Apr 05, 2011 4.680 4.730 4.680 4.730 13,214 +0.06(+1.28%)
Apr 04, 2011 4.260 4.750 4.260 4.670 94,450 -0.01(-0.21%)
Apr 01, 2011 4.600 4.740 4.500 4.680 21,045 +0.08(+1.74%)
Mar 31, 2011 4.540 4.600 4.510 4.600 6,731 +0.05(+1.10%)
Mar 30, 2011 4.620 4.650 4.500 4.550 20,704 -0.15(-3.19%)
Mar 29, 2011 4.550 4.709 4.500 4.700 21,712 +0.11(+2.40%)
Mar 28, 2011 4.750 4.750 4.520 4.590 16,653 -0.11(-2.34%)
Mar 25, 2011 4.820 4.820 4.570 4.700 9,315 -0.10(-2.08%)
Mar 24, 2011 4.670 4.940 4.640 4.800 52,478 +0.14(+3.00%)
Mar 23, 2011 4.600 4.690 4.360 4.660 20,782 +0.10(+2.19%)
Mar 22, 2011 4.330 4.560 4.260 4.560 60,154 +0.29(+6.79%)
Mar 21, 2011 4.230 4.390 4.210 4.270 28,321 +0.02(+0.47%)
Mar 18, 2011 4.250 4.290 4.100 4.250 26,182 +0.05(+1.19%)
Mar 17, 2011 4.220 4.240 4.179 4.200 21,599 +0.02(+0.48%)
Mar 16, 2011 4.200 4.260 4.120 4.180 42,994 -0.03(-0.71%)
Mar 15, 2011 4.230 4.260 4.040 4.210 79,193 -0.19(-4.32%)
Mar 14, 2011 4.500 4.500 4.100 4.400 58,956 -0.18(-3.93%)
Mar 11, 2011 4.510 4.590 4.280 4.580 25,960 +0.08(+1.78%)
Mar 10, 2011 4.930 4.930 4.330 4.500 104,866 -0.31(-6.44%)
Mar 09, 2011 4.890 5.270 4.730 4.810 156,968 -0.05(-1.03%)
Mar 08, 2011 4.610 4.890 4.610 4.860 46,470 +0.29(+6.35%)
Mar 07, 2011 4.560 4.620 4.560 4.570 13,325 +0.02(+0.44%)
Mar 04, 2011 4.600 4.618 4.530 4.550 33,988 -0.10(-2.15%)
Mar 03, 2011 4.800 4.850 4.640 4.650 31,166 -0.10(-2.11%)
Mar 02, 2011 4.880 4.880 4.690 4.750 16,654 -0.13(-2.66%)
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.