Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
5.500
5.700
5.500
5.570
6,190
-0.07(-1.24%)
Jan 30, 2013
5.760
5.760
5.510
5.640
1,799
+0.03(+0.53%)
Jan 29, 2013
5.650
5.650
5.510
5.610
5,106
+0.09(+1.63%)
Jan 28, 2013
5.520
5.640
5.500
5.520
16,516
-0.03(-0.54%)
Jan 25, 2013
5.580
5.580
5.496
5.550
2,275
-0.03(-0.54%)
Jan 24, 2013
5.650
5.650
5.510
5.580
2,570
+0.00(+0.00%)
Jan 23, 2013
5.600
5.750
5.520
5.580
18,159
+0.03(+0.54%)
Jan 22, 2013
5.570
5.570
5.360
5.550
14,279
+0.03(+0.54%)
Jan 18, 2013
5.580
5.610
5.470
5.520
9,900
+0.07(+1.28%)
Jan 17, 2013
5.640
5.640
5.450
5.450
1,740
-0.11(-1.98%)
Jan 16, 2013
5.350
5.600
5.350
5.560
5,518
+0.11(+2.02%)
Jan 15, 2013
5.470
5.540
5.370
5.450
10,636
-0.08(-1.45%)
Jan 14, 2013
5.390
5.550
5.390
5.530
5,336
+0.13(+2.41%)
Jan 11, 2013
5.530
5.530
5.350
5.400
5,774
-0.13(-2.35%)
Jan 10, 2013
5.600
5.620
5.370
5.530
12,245
-0.13(-2.30%)
Jan 09, 2013
5.510
5.720
5.510
5.660
13,778
+0.07(+1.25%)
Jan 08, 2013
5.720
5.760
5.440
5.590
15,566
-0.09(-1.58%)
Jan 07, 2013
5.750
5.780
5.570
5.680
15,263
-0.09(-1.55%)
Jan 04, 2013
5.700
5.800
5.700
5.769
12,440
-0.02(-0.36%)
Jan 03, 2013
5.680
5.910
5.525
5.790
14,027
+0.13(+2.30%)
Jan 02, 2013
5.470
5.700
5.320
5.660
173,069
-0.16(-2.75%)
Dec 31, 2012
5.630
5.830
5.630
5.820
7,097
+0.19(+3.37%)
Dec 28, 2012
5.730
5.820
5.500
5.630
12,366
-0.17(-2.93%)
Dec 27, 2012
5.900
5.900
5.550
5.800
13,697
+0.02(+0.35%)
Dec 26, 2012
5.970
5.970
5.780
5.780
5,381
-0.19(-3.18%)
Dec 24, 2012
5.970
5.970
5.970
5.970
100
+0.09(+1.53%)
Dec 21, 2012
6.000
6.000
5.761
5.880
38,012
-0.10(-1.67%)
Dec 20, 2012
5.890
5.980
5.870
5.980
2,335
+0.13(+2.22%)
Dec 19, 2012
5.900
5.970
5.810
5.850
3,976
+0.01(+0.17%)
Dec 18, 2012
6.050
6.050
5.840
5.840
13,428
-0.20(-3.31%)
Dec 17, 2012
6.180
6.180
5.840
6.040
12,423
+0.10(+1.68%)
Dec 14, 2012
5.930
6.154
5.910
5.940
7,569
-0.27(-4.35%)
Dec 13, 2012
6.120
6.240
6.040
6.210
4,000
+0.15(+2.48%)
Dec 12, 2012
6.140
6.250
6.000
6.060
18,965
-0.13(-2.10%)
Dec 11, 2012
6.240
6.380
6.050
6.190
10,481
+0.14(+2.31%)
Dec 10, 2012
6.490
6.490
5.900
6.050
33,091
-0.34(-5.32%)
Dec 07, 2012
6.290
6.430
6.286
6.390
19,055
+0.09(+1.43%)
Dec 06, 2012
6.120
6.370
6.120
6.300
5,450
-0.04(-0.63%)
Dec 05, 2012
6.260
6.450
6.180
6.340
27,907
+0.11(+1.77%)
Dec 04, 2012
6.075
6.500
6.075
6.230
45,988
+0.18(+2.98%)
Nov 30, 2012
6.100
6.200
5.966
6.050
14,623
+0.04(+0.67%)
Nov 29, 2012
6.000
6.100
5.950
6.010
8,245
+0.00(+0.00%)
Nov 28, 2012
5.900
6.100
5.880
6.010
18,387
+0.09(+1.52%)
Nov 27, 2012
6.000
6.040
5.860
5.920
4,826
+0.06(+1.02%)
Nov 26, 2012
5.990
6.000
5.820
5.860
10,758
-0.19(-3.14%)
Nov 23, 2012
5.970
6.100
5.830
6.050
8,220
+0.17(+2.89%)
Nov 21, 2012
5.980
6.070
5.850
5.880
26,067
+0.04(+0.68%)
Nov 20, 2012
6.000
6.060
5.800
5.840
26,704
-0.17(-2.83%)
Nov 19, 2012
5.960
6.060
5.902
6.010
46,894
+0.10(+1.69%)
Nov 16, 2012
5.740
6.050
5.600
5.910
42,336
+0.17(+2.96%)
Nov 15, 2012
5.750
5.860
5.490
5.740
8,600
+0.19(+3.42%)
Nov 14, 2012
5.590
5.600
5.380
5.550
22,350
+0.10(+1.83%)
Nov 13, 2012
5.800
5.800
5.440
5.450
14,150
-0.38(-6.52%)
Nov 12, 2012
6.010
6.010
5.742
5.830
21,107
-0.09(-1.52%)
Nov 09, 2012
5.780
6.000
5.760
5.920
13,801
+0.20(+3.50%)
Nov 08, 2012
5.680
5.850
5.290
5.720
77,649
+0.57(+11.07%)
Nov 07, 2012
5.280
5.440
5.030
5.150
37,433
+0.05(+0.98%)
Nov 06, 2012
5.250
5.450
5.100
5.100
7,800
+0.03(+0.59%)
Nov 05, 2012
5.180
5.180
5.000
5.070
27,582
-0.17(-3.24%)
Nov 02, 2012
5.210
5.240
5.128
5.240
1,115
+0.02(+0.38%)
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
.