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, 2019 4.900 5.050 4.800 4.890 71,000 -0.01(-0.20%)
May 30, 2019 4.790 4.980 4.784 4.900 75,709 +0.07(+1.45%)
May 29, 2019 4.900 5.000 4.760 4.830 42,148 -0.09(-1.83%)
May 28, 2019 4.950 5.070 4.900 4.920 57,819 -0.04(-0.81%)
May 24, 2019 5.090 5.200 4.960 4.960 74,700 -0.01(-0.20%)
May 23, 2019 5.000 5.040 4.900 4.970 80,586 -0.05(-1.00%)
May 22, 2019 5.040 5.099 5.000 5.020 30,629 -0.02(-0.40%)
May 21, 2019 5.050 5.110 5.020 5.040 12,071 +0.04(+0.80%)
May 20, 2019 5.040 5.120 4.980 5.000 13,499 -0.10(-1.96%)
May 17, 2019 5.170 5.170 5.030 5.100 54,500 +0.01(+0.20%)
May 16, 2019 5.030 5.140 5.020 5.090 8,739 +0.04(+0.79%)
May 15, 2019 5.010 5.080 5.000 5.050 18,188 +0.01(+0.20%)
May 14, 2019 4.960 5.100 4.940 5.040 21,236 -0.08(-1.56%)
May 13, 2019 5.250 5.300 4.800 5.120 24,277 -0.26(-4.83%)
May 10, 2019 5.470 5.500 5.380 5.380 8,300 -0.12(-2.18%)
May 09, 2019 5.520 5.710 5.410 5.500 29,394 -0.11(-1.96%)
May 08, 2019 5.680 5.720 5.600 5.610 7,056 +0.08(+1.45%)
May 07, 2019 5.620 5.700 5.530 5.530 10,934 -0.12(-2.12%)
May 06, 2019 5.470 5.762 5.440 5.650 53,065 -0.14(-2.42%)
May 03, 2019 5.400 5.800 5.400 5.790 27,400 +0.20(+3.58%)
May 02, 2019 5.590 5.680 5.520 5.590 10,060 -0.06(-1.06%)
May 01, 2019 5.620 5.670 5.520 5.650 28,516 +0.04(+0.71%)
Apr 30, 2019 5.590 5.610 5.362 5.610 86,453 -0.03(-0.53%)
Apr 29, 2019 5.580 5.650 5.450 5.640 67,699 +0.05(+0.89%)
Apr 26, 2019 5.550 5.590 5.460 5.590 92,200 -0.01(-0.18%)
Apr 25, 2019 5.530 5.630 5.460 5.600 5,663 +0.03(+0.54%)
Apr 24, 2019 5.680 5.680 5.570 5.570 5,041 -0.05(-0.89%)
Apr 23, 2019 5.680 5.740 5.590 5.620 61,004 -0.06(-1.06%)
Apr 22, 2019 5.700 5.720 5.620 5.680 80,833 -0.02(-0.35%)
Apr 18, 2019 5.710 5.740 5.690 5.700 181,000 -0.03(-0.52%)
Apr 17, 2019 5.720 5.740 5.680 5.730 116,584 +0.02(+0.35%)
Apr 16, 2019 5.680 5.770 5.650 5.710 11,666 -0.09(-1.55%)
Apr 15, 2019 5.680 5.800 5.680 5.800 22,975 +0.09(+1.58%)
Apr 12, 2019 5.670 5.780 5.650 5.710 16,900 +0.02(+0.35%)
Apr 11, 2019 5.720 5.780 5.600 5.690 51,994 +0.07(+1.25%)
Apr 10, 2019 5.600 5.660 5.580 5.620 16,505 +0.02(+0.36%)
Apr 09, 2019 5.590 5.722 5.560 5.600 11,433 -0.01(-0.18%)
Apr 08, 2019 5.610 5.700 5.559 5.610 30,700 -0.14(-2.43%)
Apr 05, 2019 5.750 5.810 5.660 5.750 16,300 -0.05(-0.86%)
Apr 04, 2019 5.750 5.850 5.620 5.800 62,355 +0.10(+1.75%)
Apr 03, 2019 5.700 5.810 5.690 5.700 24,626 -0.08(-1.38%)
Apr 02, 2019 5.760 5.830 5.740 5.780 12,024 +0.03(+0.52%)
Apr 01, 2019 5.940 5.940 5.720 5.750 81,604 -0.18(-3.04%)
Mar 29, 2019 6.000 6.050 5.930 5.930 14,500 -0.07(-1.17%)
Mar 28, 2019 5.960 6.090 5.820 6.000 22,893 +0.05(+0.84%)
Mar 27, 2019 5.920 6.060 5.760 5.950 182,158 +0.04(+0.68%)
Mar 26, 2019 5.970 6.000 5.860 5.910 128,885 -0.06(-1.01%)
Mar 25, 2019 5.820 6.020 5.633 5.970 124,439 +0.15(+2.58%)
Mar 22, 2019 5.910 5.990 5.800 5.820 47,200 -0.08(-1.36%)
Mar 21, 2019 5.800 6.000 5.800 5.900 108,053 +0.10(+1.72%)
Mar 20, 2019 5.750 5.875 5.410 5.800 77,963 +0.04(+0.69%)
Mar 19, 2019 6.030 6.030 5.710 5.760 61,501 -0.19(-3.19%)
Mar 18, 2019 6.270 6.270 5.860 5.950 129,482 -0.29(-4.65%)
Mar 15, 2019 5.910 6.310 5.900 6.240 150,100 +0.16(+2.63%)
Mar 14, 2019 6.130 6.150 5.760 6.080 409,728 -0.20(-3.18%)
Mar 13, 2019 6.470 6.470 6.280 6.280 14,044 +0.04(+0.64%)
Mar 12, 2019 6.410 6.500 6.200 6.240 19,600 -0.26(-4.00%)
Mar 11, 2019 6.240 6.500 6.240 6.500 10,312 +0.22(+3.50%)
Mar 08, 2019 6.220 6.470 6.155 6.280 13,100 +0.07(+1.13%)
Mar 07, 2019 6.800 6.810 6.210 6.210 64,822 -0.47(-7.04%)
Mar 06, 2019 6.810 6.840 6.470 6.680 11,273 -0.20(-2.91%)
Mar 05, 2019 6.690 7.010 6.650 6.880 5,845 +0.03(+0.44%)
Mar 04, 2019 7.105 7.105 6.750 6.850 20,046 -0.15(-2.14%)
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.