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 31, 2012 4.310 4.530 4.110 4.200 100,176 -0.18(-4.11%)
May 30, 2012 4.540 4.540 4.320 4.380 46,153 -0.09(-2.01%)
May 29, 2012 4.700 4.700 4.430 4.470 43,425 -0.19(-4.08%)
May 25, 2012 4.430 4.740 4.390 4.660 18,388 +0.27(+6.15%)
May 24, 2012 4.370 4.550 4.230 4.390 61,686 +0.07(+1.62%)
May 23, 2012 4.140 4.410 4.110 4.320 52,058 +0.12(+2.86%)
May 22, 2012 4.010 4.250 3.970 4.200 50,254 +0.17(+4.22%)
May 21, 2012 4.060 4.060 3.970 4.030 18,136 -0.01(-0.25%)
May 18, 2012 4.220 4.220 4.000 4.040 20,230 +0.02(+0.50%)
May 17, 2012 4.110 4.190 3.810 4.020 42,581 -0.06(-1.47%)
May 16, 2012 4.010 4.300 4.010 4.080 129,987 +0.11(+2.77%)
May 15, 2012 4.350 4.430 3.950 3.970 219,273 -0.44(-9.98%)
May 14, 2012 4.400 4.520 4.330 4.410 23,443 -0.04(-0.90%)
May 11, 2012 4.550 4.680 4.410 4.450 38,596 -0.09(-1.98%)
May 10, 2012 4.560 4.680 4.510 4.540 45,410 +0.03(+0.67%)
May 09, 2012 4.510 4.770 4.410 4.510 124,496 -0.04(-0.88%)
May 08, 2012 5.520 5.670 4.510 4.550 324,434 -1.02(-18.31%)
May 07, 2012 5.950 6.000 5.570 5.570 53,847 -0.46(-7.63%)
May 04, 2012 6.100 6.168 5.950 6.030 30,300 -0.05(-0.82%)
May 03, 2012 6.010 6.240 5.800 6.080 48,861 -0.06(-0.98%)
May 02, 2012 5.920 6.230 5.660 6.140 25,317 +0.19(+3.19%)
May 01, 2012 6.090 6.280 5.850 5.950 25,932 -0.11(-1.82%)
Apr 30, 2012 6.370 6.390 5.901 6.060 43,252 -0.33(-5.16%)
Apr 27, 2012 6.170 6.500 5.930 6.390 43,211 +0.21(+3.40%)
Apr 26, 2012 6.030 6.320 6.010 6.180 8,632 +0.17(+2.83%)
Apr 25, 2012 6.120 6.280 5.960 6.010 9,818 -0.08(-1.31%)
Apr 24, 2012 6.180 6.200 5.920 6.090 14,250 -0.09(-1.46%)
Apr 23, 2012 6.300 6.390 6.150 6.180 54,150 -0.11(-1.75%)
Apr 20, 2012 6.240 6.590 6.150 6.290 114,939 +0.14(+2.28%)
Apr 19, 2012 6.100 6.250 6.080 6.150 9,550 +0.01(+0.16%)
Apr 18, 2012 5.980 6.150 5.980 6.140 7,625 +0.11(+1.82%)
Apr 17, 2012 5.980 6.030 5.940 6.030 7,920 +0.10(+1.69%)
Apr 16, 2012 6.020 6.060 5.920 5.930 19,544 -0.10(-1.66%)
Apr 13, 2012 6.000 6.050 5.960 6.030 29,600 -0.02(-0.33%)
Apr 12, 2012 5.980 6.250 5.980 6.050 56,374 +0.05(+0.83%)
Apr 11, 2012 6.060 6.140 5.970 6.000 3,934 -0.04(-0.66%)
Apr 10, 2012 5.970 6.100 5.910 6.040 24,084 +0.06(+1.00%)
Apr 09, 2012 5.900 6.140 5.900 5.980 4,470 +0.06(+1.01%)
Apr 05, 2012 6.130 6.130 5.850 5.920 8,270 -0.09(-1.50%)
Apr 04, 2012 6.020 6.050 5.950 6.010 7,407 -0.07(-1.15%)
Apr 03, 2012 6.060 6.211 6.010 6.080 23,576 +0.05(+0.83%)
Apr 02, 2012 5.920 6.200 5.920 6.030 23,677 +0.05(+0.84%)
Mar 30, 2012 5.930 6.000 5.900 5.980 68,409 +0.05(+0.84%)
Mar 29, 2012 5.860 5.990 5.860 5.930 4,620 +0.03(+0.51%)
Mar 28, 2012 5.880 5.980 5.880 5.900 3,312 +0.06(+1.03%)
Mar 27, 2012 5.920 6.000 5.810 5.840 11,591 -0.09(-1.52%)
Mar 26, 2012 5.900 6.000 5.890 5.930 7,154 +0.07(+1.19%)
Mar 23, 2012 5.820 6.000 5.630 5.860 29,188 +0.07(+1.21%)
Mar 22, 2012 5.660 5.860 5.560 5.790 12,408 +0.13(+2.30%)
Mar 21, 2012 5.550 5.750 5.550 5.660 7,932 +0.01(+0.18%)
Mar 20, 2012 5.800 5.800 5.570 5.650 12,315 -0.15(-2.59%)
Mar 19, 2012 5.830 5.990 5.800 5.800 7,097 +0.00(+0.00%)
Mar 16, 2012 5.950 6.030 5.800 5.800 12,331 -0.12(-2.03%)
Mar 15, 2012 5.880 6.000 5.880 5.920 6,861 -0.10(-1.66%)
Mar 14, 2012 6.010 6.060 5.900 6.020 3,100 -0.04(-0.66%)
Mar 13, 2012 5.910 6.070 5.910 6.060 8,399 +0.07(+1.17%)
Mar 12, 2012 5.970 6.180 5.850 5.990 21,300 +0.00(+0.00%)
Mar 09, 2012 6.200 6.200 5.910 5.990 18,000 -0.11(-1.80%)
Mar 08, 2012 5.980 6.170 5.920 6.100 93,918 +0.10(+1.67%)
Mar 07, 2012 5.880 6.000 5.800 6.000 24,993 +0.17(+2.92%)
Mar 06, 2012 5.960 5.980 5.630 5.830 19,471 -0.14(-2.35%)
Mar 05, 2012 5.680 6.200 5.680 5.970 41,682 +0.35(+6.23%)
Mar 02, 2012 5.330 6.480 5.270 5.620 71,037 -0.72(-11.36%)
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.