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 28, 2010 3.250 3.250 3.165 3.165 500 -0.08(-2.62%)
May 27, 2010 3.140 3.300 3.140 3.250 6,950 +0.09(+2.85%)
May 26, 2010 3.250 3.250 3.105 3.160 3,900 -0.07(-2.17%)
May 25, 2010 3.110 3.260 3.060 3.230 9,199 +0.06(+1.89%)
May 24, 2010 3.190 3.190 3.170 3.170 400 -0.01(-0.31%)
May 21, 2010 3.050 3.180 3.050 3.180 13,200 +0.02(+0.63%)
May 20, 2010 3.230 3.260 3.140 3.160 16,096 -0.19(-5.67%)
May 19, 2010 3.465 3.465 3.250 3.350 10,639 +0.10(+3.08%)
May 18, 2010 3.350 3.350 3.250 3.250 32,100 -0.05(-1.51%)
May 17, 2010 3.250 3.890 3.250 3.300 111,591 +0.05(+1.54%)
May 14, 2010 3.300 3.300 3.250 3.250 20,210 -0.07(-2.11%)
May 13, 2010 3.450 3.450 3.310 3.320 6,951 -0.10(-2.84%)
May 12, 2010 3.280 3.417 3.250 3.417 37,198 +0.06(+1.70%)
May 11, 2010 3.376 3.440 3.340 3.360 14,941 +0.03(+0.90%)
May 10, 2010 3.300 3.450 3.210 3.330 22,620 +0.04(+1.22%)
May 07, 2010 3.300 3.310 3.200 3.290 39,452 +0.08(+2.49%)
May 06, 2010 3.330 3.350 3.210 3.210 18,827 -0.10(-3.02%)
May 05, 2010 3.320 3.400 3.300 3.310 22,544 -0.01(-0.30%)
May 04, 2010 3.440 3.440 3.280 3.320 18,526 -0.11(-3.21%)
May 03, 2010 3.300 3.469 3.300 3.430 18,851 +0.16(+4.89%)
Apr 30, 2010 3.400 3.400 3.270 3.270 10,147 -0.11(-3.25%)
Apr 29, 2010 3.370 3.400 3.350 3.380 16,950 -0.02(-0.59%)
Apr 28, 2010 3.400 3.500 3.380 3.400 32,508 +0.04(+1.19%)
Apr 27, 2010 3.120 3.480 3.090 3.360 121,142 +0.30(+9.80%)
Apr 26, 2010 3.020 3.100 3.020 3.060 14,700 +0.00(+0.00%)
Apr 23, 2010 3.080 3.090 2.810 3.060 11,716 +0.02(+0.66%)
Apr 22, 2010 3.050 3.080 3.000 3.040 13,350 -0.03(-0.98%)
Apr 21, 2010 3.090 3.090 3.040 3.070 10,017 +0.04(+1.32%)
Apr 20, 2010 3.044 3.070 3.030 3.030 11,646 -0.04(-1.30%)
Apr 19, 2010 3.000 3.070 3.000 3.070 9,988 +0.03(+0.99%)
Apr 16, 2010 3.050 3.050 3.002 3.040 12,140 -0.02(-0.65%)
Apr 15, 2010 3.080 3.100 3.050 3.060 13,047 +0.01(+0.33%)
Apr 14, 2010 3.040 3.080 3.000 3.050 9,273 -0.02(-0.65%)
Apr 13, 2010 3.035 3.070 3.010 3.070 16,780 +0.05(+1.66%)
Apr 12, 2010 3.040 3.060 3.020 3.020 9,702 -0.06(-1.95%)
Apr 09, 2010 3.050 3.080 3.020 3.080 17,924 +0.04(+1.32%)
Apr 08, 2010 3.020 3.070 3.020 3.040 8,940 -0.01(-0.33%)
Apr 07, 2010 3.000 3.090 3.000 3.050 17,029 -0.00(-0.00%)
Apr 06, 2010 3.040 3.050 3.040 3.050 6,030 +0.00(+0.00%)
Apr 05, 2010 3.050 3.050 3.020 3.050 17,421 +0.01(+0.33%)
Apr 01, 2010 2.960 3.040 3.040 3.040 32,000 +0.05(+1.67%)
Mar 31, 2010 2.980 3.000 2.960 2.990 19,162 +0.02(+0.67%)
Mar 30, 2010 3.010 3.040 2.970 2.970 9,900 -0.06(-1.98%)
Mar 29, 2010 2.970 3.050 2.970 3.030 22,325 +0.06(+2.02%)
Mar 26, 2010 2.970 3.050 2.964 2.970 37,071 +0.04(+1.37%)
Mar 25, 2010 3.010 3.100 2.920 2.930 62,316 -0.18(-5.79%)
Mar 24, 2010 3.000 3.180 2.970 3.110 132,521 +0.06(+1.97%)
Mar 23, 2010 3.050 3.070 2.990 3.050 23,504 +0.03(+0.99%)
Mar 22, 2010 3.090 3.149 3.020 3.020 40,493 -0.21(-6.50%)
Mar 19, 2010 3.090 3.230 3.000 3.230 79,524 +0.20(+6.69%)
Mar 18, 2010 3.020 3.150 3.010 3.027 19,761 -0.12(-3.89%)
Mar 17, 2010 2.920 3.200 2.920 3.150 139,753 +0.21(+7.14%)
Mar 16, 2010 2.980 3.060 2.890 2.940 24,887 +0.00(+0.00%)
Mar 15, 2010 2.990 3.070 2.930 2.940 28,460 -0.02(-0.68%)
Mar 12, 2010 3.040 3.070 2.950 2.960 48,879 -0.02(-0.67%)
Mar 11, 2010 2.960 3.080 2.850 2.980 94,702 -0.12(-3.87%)
Mar 10, 2010 2.938 3.100 2.870 3.100 55,874 +0.17(+5.80%)
Mar 09, 2010 2.971 2.971 2.900 2.930 20,326 -0.01(-0.34%)
Mar 08, 2010 2.950 2.970 2.860 2.940 17,252 +0.04(+1.38%)
Mar 05, 2010 2.900 2.970 2.880 2.900 18,354 -0.04(-1.36%)
Mar 04, 2010 2.850 2.970 2.810 2.940 22,566 +0.10(+3.52%)
Mar 03, 2010 2.885 2.890 2.800 2.840 20,582 +0.02(+0.71%)
Mar 02, 2010 2.830 2.864 2.800 2.820 22,183 -0.01(-0.35%)
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.