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 29, 2016
4.240
4.240
3.770
4.010
35,772
+0.01(+0.25%)
Jan 28, 2016
4.030
4.290
3.750
4.000
76,298
-0.20(-4.76%)
Jan 27, 2016
4.270
4.270
4.080
4.200
6,755
+0.08(+1.94%)
Jan 26, 2016
4.190
4.190
4.030
4.120
6,909
+0.03(+0.73%)
Jan 25, 2016
3.990
4.130
3.910
4.090
14,749
+0.09(+2.25%)
Jan 22, 2016
4.065
4.065
3.890
4.000
8,932
+0.03(+0.76%)
Jan 21, 2016
4.050
4.080
3.970
3.970
9,301
+0.00(+0.00%)
Jan 20, 2016
4.009
4.040
3.910
3.970
6,924
-0.10(-2.46%)
Jan 19, 2016
4.250
4.280
3.950
4.070
28,022
-0.13(-3.10%)
Jan 15, 2016
4.380
4.200
4.200
4.200
36,900
-0.30(-6.67%)
Jan 14, 2016
4.200
4.800
4.200
4.500
55,552
+0.28(+6.64%)
Jan 13, 2016
4.290
4.380
4.200
4.220
20,438
-0.13(-2.99%)
Jan 12, 2016
4.470
4.500
4.320
4.350
4,130
-0.06(-1.36%)
Jan 11, 2016
4.440
4.510
4.245
4.410
33,825
+0.05(+1.15%)
Jan 08, 2016
4.100
4.750
4.090
4.360
47,027
+0.23(+5.57%)
Jan 07, 2016
4.470
4.560
4.130
4.130
23,683
-0.21(-4.84%)
Jan 06, 2016
4.370
4.530
4.310
4.340
13,306
-0.12(-2.69%)
Jan 05, 2016
4.380
4.570
4.320
4.460
10,801
+0.08(+1.83%)
Jan 04, 2016
4.500
4.550
4.380
4.380
17,387
-0.22(-4.78%)
Dec 31, 2015
4.570
4.600
4.600
4.600
24,500
+0.05(+1.10%)
Dec 30, 2015
4.570
4.595
4.490
4.550
25,672
-0.01(-0.22%)
Dec 29, 2015
4.550
4.600
4.340
4.560
12,733
+0.02(+0.44%)
Dec 28, 2015
4.530
4.600
4.380
4.540
29,775
+0.03(+0.67%)
Dec 24, 2015
4.480
4.510
4.510
4.510
4,500
+0.08(+1.81%)
Dec 23, 2015
4.190
4.490
4.190
4.430
49,540
+0.25(+5.98%)
Dec 22, 2015
4.000
4.180
3.940
4.180
122,593
+0.20(+5.03%)
Dec 21, 2015
4.060
4.060
3.950
3.980
80,440
+0.13(+3.38%)
Dec 18, 2015
3.800
4.025
3.750
3.850
60,667
+0.10(+2.67%)
Dec 17, 2015
3.750
3.900
3.750
3.750
13,923
-0.03(-0.79%)
Dec 16, 2015
3.730
3.890
3.730
3.780
41,868
+0.01(+0.27%)
Dec 15, 2015
3.880
3.910
3.760
3.770
12,069
-0.02(-0.53%)
Dec 14, 2015
3.850
3.850
3.770
3.790
17,447
-0.06(-1.56%)
Dec 11, 2015
4.000
4.010
3.870
3.850
65,451
-0.20(-4.94%)
Dec 10, 2015
3.960
4.110
3.960
4.050
7,378
+0.06(+1.50%)
Dec 09, 2015
4.010
4.150
3.980
3.990
23,001
-0.06(-1.48%)
Dec 08, 2015
4.090
4.130
4.030
4.050
24,929
+0.01(+0.25%)
Dec 07, 2015
3.950
4.480
3.950
4.040
38,531
+0.09(+2.28%)
Dec 04, 2015
3.970
4.050
3.950
3.950
17,464
-0.05(-1.25%)
Dec 03, 2015
3.870
4.050
3.870
4.000
29,808
+0.17(+4.44%)
Dec 02, 2015
3.870
3.940
3.810
3.830
20,194
+0.00(+0.00%)
Dec 01, 2015
3.800
3.880
3.770
3.830
43,960
+0.06(+1.59%)
Nov 30, 2015
3.790
3.880
3.740
3.770
76,434
+0.04(+1.07%)
Nov 27, 2015
3.730
3.730
3.700
3.730
12,725
+0.01(+0.21%)
Nov 25, 2015
3.830
3.722
3.722
3.722
73,400
-0.11(-2.82%)
Nov 24, 2015
3.900
3.900
3.790
3.830
6,925
+0.03(+0.79%)
Nov 23, 2015
3.800
3.850
3.790
3.800
7,684
+0.01(+0.26%)
Nov 20, 2015
3.770
3.820
3.730
3.790
34,786
+0.04(+1.07%)
Nov 19, 2015
3.800
3.812
3.720
3.750
67,840
-0.07(-1.83%)
Nov 18, 2015
3.980
3.980
3.720
3.820
187,844
-0.06(-1.55%)
Nov 17, 2015
3.820
3.980
3.820
3.880
148,817
-0.01(-0.26%)
Nov 16, 2015
3.840
4.030
3.800
3.890
16,503
+0.06(+1.57%)
Nov 13, 2015
3.890
3.925
3.751
3.830
16,372
-0.10(-2.54%)
Nov 12, 2015
3.920
3.930
3.920
3.930
348
+0.02(+0.51%)
Nov 11, 2015
4.010
4.010
3.830
3.910
10,993
-0.14(-3.40%)
Nov 10, 2015
4.090
4.090
4.010
4.048
9,586
-0.05(-1.28%)
Nov 09, 2015
3.995
4.100
3.955
4.100
33,609
+0.19(+4.86%)
Nov 06, 2015
3.870
3.940
3.660
3.910
95,268
+0.01(+0.26%)
Nov 05, 2015
4.030
4.480
3.850
3.900
136,176
+0.15(+4.00%)
Nov 04, 2015
3.770
3.800
3.720
3.750
3,796
+0.03(+0.81%)
Nov 03, 2015
3.640
3.730
3.620
3.720
14,751
+0.12(+3.33%)
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
.