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, 2005 14.40 15.00 14.20 14.86 88,984 +0.74(+5.24%)
May 27, 2005 13.77 14.26 13.77 14.12 72,406 +0.34(+2.47%)
May 26, 2005 13.90 13.95 13.60 13.78 53,215 +0.07(+0.51%)
May 25, 2005 13.70 13.95 13.66 13.71 60,227 +0.03(+0.22%)
May 24, 2005 13.50 13.70 13.50 13.68 37,700 +0.18(+1.33%)
May 23, 2005 13.29 13.66 13.26 13.50 85,875 +0.27(+2.04%)
May 20, 2005 13.10 13.52 13.10 13.23 44,108 +0.00(+0.00%)
May 19, 2005 13.63 13.70 13.08 13.23 62,261 -0.32(-2.36%)
May 18, 2005 13.40 13.69 13.30 13.55 83,100 +0.30(+2.26%)
May 17, 2005 13.01 13.37 13.01 13.25 107,929 +0.03(+0.23%)
May 16, 2005 13.05 13.22 13.05 13.22 66,163 +0.15(+1.15%)
May 13, 2005 13.18 13.18 12.95 13.07 74,221 -0.08(-0.61%)
May 12, 2005 13.00 13.50 12.97 13.15 114,445 +0.02(+0.15%)
May 11, 2005 12.81 14.50 12.35 13.13 413,788 +1.65(+14.37%)
May 10, 2005 11.25 11.79 11.00 11.48 257,813 +1.30(+12.77%)
May 09, 2005 10.28 10.37 10.00 10.18 65,813 -0.10(-0.97%)
May 06, 2005 10.55 10.92 10.26 10.28 30,716 -0.32(-3.01%)
May 05, 2005 10.42 10.85 10.24 10.60 18,617 +0.01(+0.09%)
May 04, 2005 10.01 10.59 10.00 10.59 32,490 +0.54(+5.36%)
May 03, 2005 10.01 10.13 10.01 10.05 18,966 +0.01(+0.10%)
May 02, 2005 10.45 10.45 10.04 10.04 53,215 -0.45(-4.29%)
Apr 29, 2005 10.62 11.03 10.40 10.49 60,690 -0.22(-2.05%)
Apr 28, 2005 10.84 11.02 10.57 10.71 21,034 -0.29(-2.64%)
Apr 27, 2005 11.32 11.40 10.65 11.00 71,084 -0.29(-2.57%)
Apr 26, 2005 11.30 11.40 11.06 11.29 16,200 +0.22(+1.99%)
Apr 25, 2005 11.24 11.29 10.93 11.07 31,293 +0.08(+0.73%)
Apr 22, 2005 11.55 11.55 10.99 10.99 41,449 -0.48(-4.18%)
Apr 21, 2005 11.24 11.50 11.12 11.47 40,597 +0.24(+2.14%)
Apr 20, 2005 11.20 11.26 11.03 11.23 30,110 +0.22(+2.00%)
Apr 19, 2005 10.89 11.12 10.89 11.01 24,555 +0.05(+0.46%)
Apr 18, 2005 11.18 11.25 10.75 10.96 73,756 -0.12(-1.08%)
Apr 15, 2005 11.50 11.50 10.91 11.08 36,442 -0.39(-3.40%)
Apr 14, 2005 11.36 11.60 11.27 11.47 51,630 -0.02(-0.17%)
Apr 13, 2005 11.37 11.49 11.14 11.49 32,890 +0.28(+2.51%)
Apr 12, 2005 11.61 11.66 11.02 11.21 51,458 -0.35(-3.04%)
Apr 11, 2005 11.06 11.82 11.06 11.56 116,334 +0.70(+6.45%)
Apr 08, 2005 10.90 11.31 10.83 10.86 34,377 -0.15(-1.36%)
Apr 07, 2005 11.30 11.30 10.90 11.01 127,150 -0.31(-2.74%)
Apr 06, 2005 11.37 11.68 11.25 11.32 65,044 +0.02(+0.18%)
Apr 05, 2005 11.34 11.48 11.24 11.30 64,634 -0.07(-0.62%)
Apr 04, 2005 11.25 11.49 10.87 11.37 52,767 +0.31(+2.80%)
Apr 01, 2005 10.83 11.50 10.83 11.06 74,146 -0.02(-0.18%)
Mar 31, 2005 10.85 11.20 10.61 11.08 86,676 +0.57(+5.42%)
Mar 30, 2005 10.60 10.82 10.28 10.51 38,843 -0.14(-1.31%)
Mar 29, 2005 11.00 11.13 10.60 10.65 50,016 -0.34(-3.09%)
Mar 28, 2005 11.54 11.64 10.77 10.99 71,174 -0.32(-2.83%)
Mar 24, 2005 10.66 11.51 10.66 11.31 224,016 +0.76(+7.20%)
Mar 23, 2005 10.86 11.40 10.20 10.55 416,234 -0.50(-4.52%)
Mar 22, 2005 10.05 12.40 9.810 11.05 964,257 +1.70(+18.18%)
Mar 21, 2005 9.860 10.00 9.250 9.350 112,476 -0.53(-5.36%)
Mar 18, 2005 10.07 10.33 9.660 9.880 123,089 -0.41(-3.98%)
Mar 17, 2005 10.69 10.69 10.16 10.29 69,740 -0.41(-3.83%)
Mar 16, 2005 10.67 10.74 10.61 10.70 16,126 +0.02(+0.19%)
Mar 15, 2005 10.60 11.10 10.60 10.68 72,843 -0.02(-0.19%)
Mar 14, 2005 11.00 11.00 10.65 10.70 77,417 -0.03(-0.28%)
Mar 11, 2005 10.90 10.94 10.56 10.73 74,018 -0.04(-0.37%)
Mar 10, 2005 10.76 10.87 10.50 10.77 45,777 -0.11(-1.01%)
Mar 09, 2005 11.15 11.17 10.79 10.88 50,899 +0.00(+0.00%)
Mar 08, 2005 10.77 11.06 10.77 10.88 57,751 -0.02(-0.18%)
Mar 07, 2005 11.56 11.74 10.76 10.90 100,106 -0.66(-5.71%)
Mar 04, 2005 11.50 11.79 11.46 11.56 61,682 +0.21(+1.85%)
Mar 03, 2005 11.28 11.62 11.25 11.35 67,611 -0.12(-1.05%)
Mar 02, 2005 11.37 11.63 11.04 11.47 134,695 -0.03(-0.26%)
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.