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, 2018 5.800 5.800 5.610 5.720 25,760 -0.10(-1.72%)
May 30, 2018 5.620 5.825 5.620 5.820 37,581 +0.03(+0.52%)
May 29, 2018 5.780 5.800 5.710 5.790 5,712 +0.03(+0.52%)
May 25, 2018 5.760 5.760 5.760 0 +0.17(+3.04%)
May 24, 2018 5.840 5.880 5.590 5.590 4,570 -0.22(-3.79%)
May 23, 2018 5.900 5.940 5.750 5.810 6,398 -0.09(-1.53%)
May 22, 2018 5.950 5.960 5.890 5.900 23,701 -0.07(-1.17%)
May 21, 2018 5.900 5.970 5.900 5.970 46,078 +0.06(+1.02%)
May 18, 2018 5.910 5.980 5.843 5.910 22,980 +0.01(+0.17%)
May 17, 2018 5.910 5.960 5.900 5.900 16,598 +0.00(+0.00%)
May 16, 2018 5.960 6.030 5.900 5.900 23,208 -0.05(-0.84%)
May 15, 2018 6.030 6.050 5.920 5.950 13,764 -0.13(-2.14%)
May 14, 2018 5.850 6.090 5.790 6.080 246,987 +0.22(+3.75%)
May 11, 2018 5.842 5.930 5.760 5.860 17,029 +0.03(+0.51%)
May 10, 2018 5.890 5.998 5.770 5.830 12,226 -0.07(-1.19%)
May 09, 2018 6.110 6.110 5.850 5.900 194,542 -0.14(-2.32%)
May 08, 2018 6.160 6.180 5.950 6.040 17,771 -0.02(-0.33%)
May 07, 2018 6.510 6.570 6.050 6.060 34,632 -0.55(-8.32%)
May 04, 2018 6.830 6.920 6.430 6.610 10,380 -0.07(-1.05%)
May 03, 2018 6.950 7.080 6.680 6.680 60,463 -0.35(-4.98%)
May 02, 2018 6.950 7.030 6.780 7.030 14,272 +0.14(+2.03%)
May 01, 2018 6.890 6.966 6.682 6.890 7,321 +0.04(+0.58%)
Apr 30, 2018 7.070 7.070 6.735 6.850 5,311 -0.10(-1.44%)
Apr 27, 2018 6.720 6.960 6.540 6.950 13,889 +0.29(+4.35%)
Apr 26, 2018 6.580 7.000 6.490 6.660 22,548 +0.10(+1.52%)
Apr 25, 2018 6.480 6.570 6.460 6.560 9,727 +0.01(+0.15%)
Apr 24, 2018 6.600 6.600 6.393 6.550 5,080 -0.02(-0.30%)
Apr 23, 2018 6.580 6.580 6.570 6.570 487 -0.03(-0.44%)
Apr 20, 2018 6.580 6.710 6.480 6.599 5,469 -0.02(-0.32%)
Apr 19, 2018 6.524 6.710 6.403 6.620 8,013 +0.09(+1.38%)
Apr 18, 2018 6.530 6.710 6.530 6.530 3,368 +0.01(+0.15%)
Apr 17, 2018 6.500 6.630 6.450 6.520 10,798 -0.02(-0.31%)
Apr 16, 2018 6.617 6.617 6.410 6.540 14,809 -0.15(-2.24%)
Apr 13, 2018 6.520 6.690 6.520 6.690 945 +0.22(+3.40%)
Apr 12, 2018 6.515 6.580 6.360 6.470 8,416 -0.04(-0.61%)
Apr 11, 2018 6.610 6.700 6.510 6.510 2,394 -0.17(-2.54%)
Apr 10, 2018 6.570 6.690 6.490 6.680 6,309 +0.15(+2.30%)
Apr 09, 2018 6.540 6.700 6.345 6.530 5,494 +0.01(+0.15%)
Apr 06, 2018 6.490 6.700 6.380 6.520 8,593 -0.02(-0.31%)
Apr 05, 2018 6.430 6.540 6.090 6.540 11,691 +0.09(+1.40%)
Apr 04, 2018 6.150 6.450 6.120 6.450 11,136 +0.18(+2.87%)
Apr 03, 2018 6.320 6.520 6.240 6.270 7,190 -0.09(-1.42%)
Apr 02, 2018 6.250 6.390 6.000 6.360 135,876 +0.14(+2.25%)
Mar 29, 2018 6.220 6.220 6.220 0 -0.23(-3.57%)
Mar 28, 2018 6.610 6.700 6.450 6.450 34,770 -0.14(-2.12%)
Mar 27, 2018 6.650 6.670 6.340 6.590 36,746 +0.01(+0.15%)
Mar 26, 2018 6.870 6.870 6.580 6.580 10,522 -0.26(-3.80%)
Mar 23, 2018 6.850 6.900 6.830 6.840 86,427 -0.02(-0.29%)
Mar 22, 2018 6.850 6.940 6.830 6.860 35,011 +0.00(+0.00%)
Mar 21, 2018 6.950 6.950 6.850 6.860 28,442 -0.07(-1.01%)
Mar 20, 2018 6.913 7.000 6.910 6.930 24,130 -0.07(-1.00%)
Mar 19, 2018 7.190 7.190 6.990 7.000 31,692 -0.26(-3.58%)
Mar 16, 2018 6.900 7.260 6.690 7.260 65,383 +0.28(+4.01%)
Mar 15, 2018 7.455 7.455 6.845 6.980 71,479 +0.03(+0.43%)
Mar 14, 2018 7.150 7.150 6.780 6.950 105,242 -0.19(-2.66%)
Mar 13, 2018 7.240 7.350 6.830 7.140 26,564 -0.07(-0.97%)
Mar 12, 2018 7.020 7.390 6.880 7.210 17,265 +0.26(+3.74%)
Mar 09, 2018 7.350 7.400 6.950 6.950 34,193 -0.09(-1.28%)
Mar 08, 2018 6.880 7.110 6.715 7.040 29,808 +0.15(+2.18%)
Mar 07, 2018 6.710 7.035 6.710 6.890 27,732 +0.13(+1.92%)
Mar 06, 2018 6.760 6.900 6.700 6.760 57,191 -0.01(-0.15%)
Mar 05, 2018 6.840 7.090 6.460 6.770 97,160 -0.13(-1.88%)
Mar 02, 2018 7.400 7.400 6.261 6.900 29,679 -0.39(-5.35%)
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.