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, 2012
5.070
5.200
5.057
5.150
159,057
+0.12(+2.39%)
Jan 30, 2012
5.090
5.200
5.030
5.030
7,384
-0.03(-0.59%)
Jan 27, 2012
4.990
5.160
4.830
5.060
15,688
-0.03(-0.59%)
Jan 26, 2012
5.110
5.200
4.890
5.090
17,466
+0.01(+0.20%)
Jan 25, 2012
5.330
5.340
5.030
5.080
29,541
-0.22(-4.15%)
Jan 24, 2012
5.370
5.400
5.250
5.300
4,700
-0.09(-1.67%)
Jan 23, 2012
5.430
5.435
5.260
5.390
18,339
+0.03(+0.56%)
Jan 20, 2012
5.270
5.500
5.270
5.360
12,400
+0.13(+2.49%)
Jan 19, 2012
5.590
5.590
5.090
5.230
27,673
-0.31(-5.60%)
Jan 18, 2012
5.400
5.590
5.390
5.540
12,290
+0.14(+2.59%)
Jan 17, 2012
5.550
5.570
5.360
5.400
19,052
-0.09(-1.64%)
Jan 13, 2012
5.130
5.490
5.130
5.490
9,076
+0.09(+1.67%)
Jan 12, 2012
5.390
5.460
5.300
5.400
9,160
+0.01(+0.19%)
Jan 11, 2012
5.330
5.450
5.300
5.390
10,413
+0.09(+1.70%)
Jan 10, 2012
5.170
5.470
5.160
5.300
32,066
+0.31(+6.21%)
Jan 09, 2012
4.900
5.030
4.800
4.990
9,174
+0.08(+1.63%)
Jan 06, 2012
4.920
4.930
4.827
4.910
7,800
-0.02(-0.41%)
Jan 05, 2012
4.910
4.930
4.681
4.930
11,258
-0.01(-0.20%)
Jan 04, 2012
4.570
4.950
4.570
4.940
53,994
+0.21(+4.44%)
Dec 30, 2011
4.690
4.740
4.690
4.730
67,651
+0.03(+0.64%)
Dec 29, 2011
4.810
4.810
4.610
4.700
59,011
-0.10(-2.15%)
Dec 28, 2011
4.710
4.900
4.700
4.803
12,890
+0.09(+1.99%)
Dec 27, 2011
4.750
4.840
4.710
4.710
3,090
-0.15(-3.09%)
Dec 23, 2011
4.810
4.920
4.750
4.860
27,959
+0.07(+1.46%)
Dec 21, 2011
4.910
4.910
4.740
4.790
6,000
-0.08(-1.58%)
Dec 20, 2011
4.950
4.950
4.800
4.867
11,243
-0.02(-0.47%)
Dec 19, 2011
4.960
5.070
4.890
4.890
38,182
-0.09(-1.81%)
Dec 16, 2011
5.010
5.110
4.980
4.980
5,305
-0.05(-0.99%)
Dec 15, 2011
5.030
5.150
4.810
5.030
13,317
+0.00(+0.00%)
Dec 14, 2011
4.730
5.100
4.630
5.030
32,825
+0.20(+4.14%)
Dec 13, 2011
4.950
5.010
4.550
4.830
125,380
-0.20(-3.97%)
Dec 12, 2011
5.050
5.050
4.970
5.030
29,616
-0.05(-0.99%)
Dec 09, 2011
5.000
5.130
4.980
5.080
18,750
+0.14(+2.83%)
Dec 08, 2011
5.160
5.200
4.940
4.940
15,559
-0.25(-4.82%)
Dec 07, 2011
5.190
5.250
5.110
5.190
19,337
-0.05(-0.95%)
Dec 06, 2011
5.180
5.390
5.150
5.240
25,000
-0.08(-1.50%)
Dec 05, 2011
5.280
5.440
5.280
5.320
7,500
+0.04(+0.76%)
Dec 02, 2011
5.360
5.360
5.240
5.280
18,300
-0.08(-1.49%)
Dec 01, 2011
5.230
5.360
5.210
5.360
5,382
+0.13(+2.49%)
Nov 30, 2011
5.200
5.520
5.110
5.230
34,497
+0.04(+0.77%)
Nov 29, 2011
5.150
5.280
5.050
5.190
37,257
-0.02(-0.38%)
Nov 28, 2011
5.390
5.400
5.180
5.210
6,700
-0.04(-0.76%)
Nov 25, 2011
5.335
5.390
5.191
5.250
2,800
-0.02(-0.38%)
Nov 23, 2011
5.000
5.280
5.000
5.270
29,342
+0.13(+2.53%)
Nov 22, 2011
5.610
5.610
4.740
5.140
59,852
-0.55(-9.67%)
Nov 21, 2011
5.790
5.790
5.550
5.690
13,240
-0.18(-3.07%)
Nov 18, 2011
5.980
6.000
5.710
5.870
18,014
-0.13(-2.17%)
Nov 17, 2011
5.890
6.000
5.771
6.000
39,731
+0.15(+2.56%)
Nov 16, 2011
5.510
5.900
5.510
5.850
21,425
-0.05(-0.85%)
Nov 15, 2011
5.340
6.000
5.340
5.900
26,532
+0.08(+1.37%)
Nov 14, 2011
5.890
6.000
5.720
5.820
30,642
-0.13(-2.18%)
Nov 11, 2011
6.090
6.090
5.875
5.950
31,545
-0.10(-1.65%)
Nov 10, 2011
5.870
6.340
5.850
6.050
153,716
+0.18(+3.07%)
Nov 09, 2011
5.740
5.910
5.578
5.870
20,530
+0.01(+0.17%)
Nov 08, 2011
5.840
5.890
5.700
5.860
81,125
+0.12(+2.09%)
Nov 07, 2011
5.420
5.850
5.400
5.740
68,924
+0.31(+5.72%)
Nov 04, 2011
5.330
5.460
5.330
5.429
5,850
+0.03(+0.54%)
Nov 03, 2011
5.460
5.470
5.310
5.400
14,300
-0.08(-1.46%)
Nov 02, 2011
5.560
5.600
5.270
5.480
36,812
-0.07(-1.26%)
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
.