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, 2003 6.750 6.950 6.700 6.950 18,900 +0.27(+4.04%)
May 29, 2003 6.720 6.720 6.680 6.680 8,800 -0.03(-0.45%)
May 28, 2003 7.100 7.100 6.710 6.710 18,800 -0.10(-1.47%)
May 27, 2003 6.100 7.090 6.060 6.810 46,000 +0.76(+12.56%)
May 23, 2003 5.820 6.050 5.810 6.050 20,300 +0.14(+2.37%)
May 22, 2003 5.800 5.910 5.800 5.910 10,400 -0.09(-1.50%)
May 21, 2003 5.810 6.000 5.810 6.000 26,200 +0.18(+3.09%)
May 20, 2003 5.800 5.940 5.800 5.820 10,700 -0.07(-1.19%)
May 19, 2003 5.460 6.100 5.450 5.890 44,500 +0.53(+9.89%)
May 16, 2003 5.310 5.360 5.310 5.360 1,300 +0.05(+0.94%)
May 15, 2003 5.320 5.320 5.310 5.310 3,000 -0.07(-1.30%)
May 14, 2003 5.390 5.390 5.380 5.380 5,200 +0.02(+0.37%)
May 13, 2003 5.230 5.360 5.230 5.360 200 +0.16(+3.08%)
May 12, 2003 5.190 5.500 5.190 5.200 15,200 +0.05(+0.97%)
May 09, 2003 5.170 5.170 5.090 5.150 13,300 +0.04(+0.78%)
May 08, 2003 4.960 5.310 4.950 5.110 35,600 +0.02(+0.39%)
May 07, 2003 5.600 5.600 4.910 5.090 54,100 -0.32(-5.91%)
May 06, 2003 5.460 5.500 5.150 5.410 21,300 +0.01(+0.19%)
May 05, 2003 5.340 5.440 5.340 5.400 6,100 +0.15(+2.86%)
May 02, 2003 5.320 5.320 5.250 5.250 3,000 -0.02(-0.38%)
May 01, 2003 5.270 5.270 5.270 5.270 700 +0.03(+0.57%)
Apr 30, 2003 5.200 5.350 5.150 5.240 17,300 +0.06(+1.16%)
Apr 29, 2003 5.180 5.180 5.180 5.180 1,000 +0.00(+0.00%)
Apr 28, 2003 5.100 5.180 5.100 5.180 12,000 +0.18(+3.60%)
Apr 25, 2003 4.960 5.010 4.960 5.000 900 +0.00(+0.00%)
Apr 24, 2003 5.130 5.150 5.000 5.000 3,100 -0.01(-0.20%)
Apr 23, 2003 5.100 5.130 4.900 5.010 26,600 -0.01(-0.20%)
Apr 22, 2003 4.660 5.070 4.660 5.020 5,400 +0.37(+7.96%)
Apr 21, 2003 4.650 4.660 4.650 4.650 2,800 -0.10(-2.11%)
Apr 17, 2003 4.800 4.800 4.600 4.750 6,100 -0.07(-1.45%)
Apr 16, 2003 4.820 4.820 4.820 4.820 0 +0.00(+0.00%)
Apr 15, 2003 4.810 4.820 4.800 4.820 9,500 +0.01(+0.21%)
Apr 14, 2003 4.810 4.810 4.810 4.810 3,200 -0.01(-0.27%)
Apr 11, 2003 4.810 4.823 4.810 4.823 700 +0.01(+0.27%)
Apr 10, 2003 4.810 4.820 4.810 4.810 4,400 +0.01(+0.21%)
Apr 09, 2003 4.780 4.800 4.780 4.800 2,900 +0.05(+1.05%)
Apr 08, 2003 4.750 4.750 4.750 4.750 20,000 -0.01(-0.21%)
Apr 07, 2003 4.660 4.760 4.660 4.760 2,200 +0.11(+2.37%)
Apr 04, 2003 4.610 4.650 4.610 4.650 5,500 +0.05(+1.09%)
Apr 03, 2003 4.650 4.650 4.600 4.600 6,200 +0.00(+0.00%)
Apr 02, 2003 4.540 4.600 4.540 4.600 8,500 -0.11(-2.34%)
Apr 01, 2003 4.650 4.760 4.650 4.710 53,800 -0.04(-0.84%)
Mar 31, 2003 4.600 4.750 4.530 4.750 6,800 -0.05(-1.08%)
Mar 28, 2003 4.802 4.802 4.802 4.802 0 +0.00(+0.00%)
Mar 27, 2003 4.802 4.802 4.802 4.802 200 -0.01(-0.17%)
Mar 26, 2003 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Mar 25, 2003 4.850 4.990 4.800 4.810 22,800 +0.02(+0.42%)
Mar 24, 2003 4.780 4.790 4.780 4.790 2,900 +0.09(+1.91%)
Mar 21, 2003 4.700 4.700 4.700 4.700 1,000 -0.05(-1.05%)
Mar 20, 2003 4.680 4.770 4.680 4.750 46,500 +0.02(+0.42%)
Mar 19, 2003 4.750 4.750 4.730 4.730 3,500 -0.05(-1.05%)
Mar 18, 2003 4.750 4.790 4.750 4.780 30,400 -0.01(-0.21%)
Mar 17, 2003 4.790 4.790 4.790 4.790 100 +0.00(+0.00%)
Mar 14, 2003 4.900 4.910 4.790 4.790 2,400 -0.10(-2.04%)
Mar 13, 2003 4.790 4.890 4.790 4.890 900 +0.10(+2.09%)
Mar 12, 2003 4.930 4.970 4.790 4.790 67,900 -0.14(-2.84%)
Mar 11, 2003 4.930 4.930 4.930 4.930 16,200 -0.02(-0.40%)
Mar 10, 2003 4.790 4.950 4.790 4.950 1,700 +0.09(+1.85%)
Mar 07, 2003 4.810 4.910 4.780 4.860 2,500 -0.02(-0.41%)
Mar 06, 2003 4.980 4.980 4.850 4.880 3,300 +0.02(+0.41%)
Mar 05, 2003 4.920 5.000 4.810 4.860 5,100 +0.06(+1.25%)
Mar 04, 2003 4.780 4.890 4.770 4.800 64,600 -0.09(-1.84%)
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.