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 (%)
Jun 30, 2006 18.15 18.59 17.64 17.73 1,002,387 -0.32(-1.77%)
Jun 29, 2006 16.59 18.33 16.59 18.05 245,800 +1.55(+9.39%)
Jun 28, 2006 16.66 16.74 16.31 16.50 66,689 -0.17(-1.02%)
Jun 27, 2006 17.05 17.05 16.61 16.67 97,313 -0.31(-1.83%)
Jun 26, 2006 16.89 17.08 16.82 16.98 75,200 +0.13(+0.77%)
Jun 23, 2006 16.81 17.15 16.65 16.85 54,301 -0.02(-0.12%)
Jun 22, 2006 16.97 17.12 16.71 16.87 31,808 -0.09(-0.53%)
Jun 21, 2006 16.42 17.33 16.21 16.96 104,508 +0.61(+3.73%)
Jun 20, 2006 17.00 17.09 16.23 16.35 137,003 -0.66(-3.88%)
Jun 19, 2006 16.99 17.27 16.93 17.01 123,064 +0.06(+0.35%)
Jun 16, 2006 17.54 17.55 16.77 16.95 107,703 -0.55(-3.14%)
Jun 15, 2006 16.77 17.50 16.63 17.50 139,932 +0.85(+5.11%)
Jun 14, 2006 16.98 17.04 16.60 16.65 168,705 -0.33(-1.94%)
Jun 13, 2006 18.03 18.03 16.82 16.98 258,370 -1.01(-5.61%)
Jun 12, 2006 18.88 19.00 17.87 17.99 159,099 -0.90(-4.76%)
Jun 09, 2006 19.11 19.46 18.73 18.89 66,833 -0.20(-1.05%)
Jun 08, 2006 19.63 19.65 18.67 19.09 191,347 -0.56(-2.85%)
Jun 07, 2006 19.89 20.02 19.51 19.65 83,909 -0.26(-1.31%)
Jun 06, 2006 19.90 20.23 19.75 19.91 82,230 +0.09(+0.45%)
Jun 05, 2006 20.51 20.78 19.70 19.82 118,125 -0.68(-3.32%)
Jun 02, 2006 20.96 21.05 20.35 20.50 185,849 +0.01(+0.05%)
Jun 01, 2006 20.50 21.04 20.30 20.49 58,791 -0.04(-0.19%)
May 31, 2006 20.25 20.64 20.22 20.53 121,559 +0.28(+1.38%)
May 30, 2006 20.42 20.63 20.04 20.25 92,596 -0.21(-1.03%)
May 26, 2006 20.50 20.62 20.27 20.46 62,434 -0.01(-0.05%)
May 25, 2006 20.35 20.61 20.25 20.47 107,444 +0.02(+0.10%)
May 24, 2006 20.84 20.84 20.18 20.45 151,182 -0.46(-2.20%)
May 23, 2006 21.51 21.65 20.80 20.91 83,142 -0.50(-2.34%)
May 22, 2006 21.19 21.49 20.91 21.41 124,091 +0.14(+0.66%)
May 19, 2006 21.29 21.52 20.78 21.27 65,373 +0.14(+0.66%)
May 18, 2006 21.32 21.59 21.00 21.13 72,428 -0.08(-0.37%)
May 17, 2006 21.50 21.78 20.84 21.21 63,233 -0.30(-1.40%)
May 16, 2006 21.08 21.60 20.78 21.51 73,966 +0.27(+1.27%)
May 15, 2006 21.10 21.33 20.10 21.24 117,422 +0.04(+0.19%)
May 12, 2006 20.60 21.42 20.56 21.20 105,439 +0.52(+2.51%)
May 11, 2006 21.50 21.70 20.60 20.68 83,570 -0.97(-4.48%)
May 10, 2006 22.10 22.18 19.92 21.65 370,655 -0.90(-3.99%)
May 09, 2006 23.27 23.27 22.52 22.55 80,743 -0.61(-2.63%)
May 08, 2006 23.00 23.48 23.00 23.16 54,377 +0.00(+0.00%)
May 05, 2006 23.40 23.78 22.99 23.16 55,614 -0.03(-0.13%)
May 04, 2006 23.20 23.42 22.98 23.19 33,114 -0.06(-0.26%)
May 03, 2006 23.14 23.39 22.90 23.25 136,630 +0.08(+0.35%)
May 02, 2006 23.00 23.29 22.95 23.17 81,247 +0.22(+0.96%)
May 01, 2006 23.66 23.70 22.67 22.95 86,608 -0.65(-2.75%)
Apr 28, 2006 23.65 23.79 23.30 23.60 43,000 -0.09(-0.38%)
Apr 27, 2006 23.77 23.77 23.41 23.69 33,604 +0.05(+0.21%)
Apr 26, 2006 22.65 23.71 22.62 23.64 117,533 +0.86(+3.78%)
Apr 25, 2006 22.73 23.22 22.60 22.78 46,804 -0.05(-0.22%)
Apr 24, 2006 22.75 23.64 22.72 22.83 108,281 -0.06(-0.26%)
Apr 21, 2006 23.37 23.52 22.57 22.89 142,023 -0.49(-2.10%)
Apr 20, 2006 23.47 23.82 23.30 23.38 54,253 -0.06(-0.26%)
Apr 19, 2006 23.34 23.47 23.31 23.44 59,702 +0.04(+0.17%)
Apr 18, 2006 23.29 23.60 23.20 23.40 43,964 +0.02(+0.09%)
Apr 17, 2006 23.60 23.92 23.34 23.38 48,160 -0.17(-0.72%)
Apr 13, 2006 23.92 24.25 23.55 23.55 32,820 -0.11(-0.46%)
Apr 12, 2006 23.38 23.83 23.38 23.66 90,852 +0.28(+1.20%)
Apr 11, 2006 23.90 23.90 23.05 23.38 148,918 -0.52(-2.18%)
Apr 10, 2006 24.04 24.06 23.75 23.90 103,060 -0.14(-0.58%)
Apr 07, 2006 24.44 24.44 23.94 24.04 145,028 -0.45(-1.84%)
Apr 06, 2006 24.02 24.49 23.90 24.49 72,449 +0.41(+1.70%)
Apr 05, 2006 24.11 24.24 23.85 24.08 121,934 -0.02(-0.08%)
Apr 04, 2006 24.04 24.73 23.49 24.10 255,100 -1.28(-5.04%)
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.