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, 2010
3.000
3.000
2.870
2.870
17,292
-0.07(-2.38%)
Jan 28, 2010
2.950
2.950
2.850
2.940
31,419
-0.02(-0.68%)
Jan 27, 2010
2.960
2.990
2.920
2.960
26,125
-0.01(-0.34%)
Jan 26, 2010
3.010
3.080
2.960
2.970
54,761
-0.01(-0.34%)
Jan 25, 2010
3.110
3.110
2.980
2.980
55,294
-0.09(-2.93%)
Jan 22, 2010
3.060
3.100
2.830
3.070
77,625
-0.05(-1.60%)
Jan 21, 2010
3.230
3.239
3.070
3.120
94,748
-0.13(-4.00%)
Jan 20, 2010
3.335
3.330
3.220
3.250
13,825
-0.12(-3.51%)
Jan 19, 2010
3.242
3.420
3.220
3.368
37,184
+0.13(+3.96%)
Jan 15, 2010
3.220
3.240
3.240
3.240
43,000
+0.02(+0.62%)
Jan 14, 2010
3.360
3.360
3.220
3.220
29,725
-0.14(-4.17%)
Jan 13, 2010
3.390
3.390
3.340
3.360
17,177
-0.07(-2.04%)
Jan 12, 2010
3.500
3.500
3.390
3.430
49,050
-0.03(-0.87%)
Jan 11, 2010
3.620
3.620
3.370
3.460
60,837
+0.09(+2.67%)
Jan 08, 2010
3.880
3.880
3.330
3.370
211,564
+0.08(+2.43%)
Jan 07, 2010
3.230
3.290
3.220
3.290
5,666
+0.04(+1.23%)
Jan 06, 2010
3.300
3.320
3.250
3.250
2,355
-0.07(-2.11%)
Jan 05, 2010
3.410
3.410
3.310
3.320
2,331
+0.02(+0.61%)
Jan 04, 2010
3.200
3.360
3.200
3.300
108,842
+0.09(+2.80%)
Dec 31, 2009
3.220
3.210
3.210
3.210
2,700
-0.01(-0.31%)
Dec 30, 2009
3.270
3.270
3.140
3.220
16,640
-0.03(-0.92%)
Dec 29, 2009
3.230
3.270
3.220
3.250
4,821
+0.02(+0.62%)
Dec 28, 2009
3.210
3.280
3.204
3.230
20,400
-0.01(-0.31%)
Dec 24, 2009
3.250
3.410
3.210
3.240
33,029
+0.02(+0.62%)
Dec 23, 2009
3.196
3.229
3.175
3.220
3,900
+0.02(+0.63%)
Dec 22, 2009
3.190
3.200
3.150
3.200
32,350
+0.02(+0.63%)
Dec 21, 2009
3.200
3.200
3.100
3.180
23,490
-0.02(-0.63%)
Dec 18, 2009
3.120
3.200
3.070
3.200
26,638
+0.03(+0.95%)
Dec 17, 2009
3.180
3.190
3.100
3.170
28,300
+0.00(+0.00%)
Dec 16, 2009
3.170
3.190
3.120
3.170
15,192
+0.01(+0.32%)
Dec 15, 2009
3.180
3.180
3.150
3.160
13,510
-0.02(-0.63%)
Dec 14, 2009
3.170
3.180
3.130
3.180
28,144
+0.03(+0.95%)
Dec 11, 2009
3.150
3.180
3.150
3.150
60,848
-0.03(-0.91%)
Dec 10, 2009
3.130
3.220
3.130
3.179
35,247
+0.06(+1.89%)
Dec 09, 2009
3.100
3.120
3.090
3.120
6,088
+0.05(+1.63%)
Dec 08, 2009
3.100
3.100
3.050
3.070
37,351
-0.04(-1.29%)
Dec 07, 2009
3.070
3.110
2.980
3.110
176,906
+0.03(+0.97%)
Dec 04, 2009
3.120
3.120
3.080
3.080
1,730
-0.04(-1.28%)
Dec 03, 2009
3.090
3.160
3.060
3.120
160,707
+0.04(+1.30%)
Dec 02, 2009
3.100
3.200
3.080
3.080
21,940
-0.03(-0.96%)
Dec 01, 2009
3.120
3.190
3.080
3.110
67,141
+0.06(+1.97%)
Nov 30, 2009
3.180
3.200
3.050
3.050
69,384
-0.12(-3.72%)
Nov 27, 2009
3.160
3.190
3.160
3.168
400
+0.01(+0.25%)
Nov 25, 2009
3.180
3.200
3.160
3.160
13,156
+0.00(+0.00%)
Nov 24, 2009
3.192
3.200
3.160
3.160
8,821
-0.01(-0.32%)
Nov 23, 2009
3.220
3.350
3.170
3.170
25,511
-0.03(-0.94%)
Nov 20, 2009
3.220
3.340
3.168
3.200
9,023
-0.01(-0.31%)
Nov 19, 2009
3.180
3.310
3.170
3.210
15,646
+0.03(+0.94%)
Nov 18, 2009
3.460
3.460
3.100
3.180
150,320
+0.03(+0.95%)
Nov 17, 2009
3.170
3.200
3.150
3.150
3,300
-0.05(-1.56%)
Nov 16, 2009
3.170
3.210
3.160
3.200
58,358
+0.03(+0.95%)
Nov 13, 2009
3.220
3.310
3.150
3.170
19,065
-0.03(-0.94%)
Nov 12, 2009
3.200
3.203
3.179
3.200
24,900
+0.01(+0.31%)
Nov 11, 2009
3.250
3.280
3.160
3.190
35,600
+0.02(+0.63%)
Nov 10, 2009
3.670
3.670
3.170
3.170
5,165
-0.04(-1.25%)
Nov 09, 2009
3.300
3.329
3.210
3.210
8,984
-0.12(-3.60%)
Nov 06, 2009
3.380
3.380
3.330
3.330
5,500
-0.03(-0.89%)
Nov 05, 2009
3.530
3.530
3.350
3.360
5,600
-0.08(-2.33%)
Nov 04, 2009
3.460
3.540
3.410
3.440
18,382
-0.19(-5.23%)
Nov 03, 2009
3.620
3.680
3.560
3.630
14,549
+0.02(+0.55%)
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
.