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, 2014
6.160
6.300
5.980
6.050
39,510
-0.06(-0.98%)
Jan 30, 2014
5.880
6.110
5.880
6.110
244,213
+0.23(+3.91%)
Jan 29, 2014
5.750
5.950
5.750
5.880
274,251
+0.10(+1.73%)
Jan 28, 2014
5.800
5.800
5.750
5.780
13,851
+0.02(+0.35%)
Jan 27, 2014
5.800
5.800
5.750
5.760
5,630
+0.00(+0.00%)
Jan 24, 2014
5.840
5.870
5.750
5.760
18,675
-0.08(-1.37%)
Jan 23, 2014
5.740
5.880
5.670
5.840
25,281
+0.15(+2.64%)
Jan 22, 2014
5.740
5.750
5.690
5.690
5,429
-0.05(-0.87%)
Jan 21, 2014
5.700
5.800
5.670
5.740
15,847
+0.00(+0.00%)
Jan 17, 2014
5.740
5.740
5.740
5.740
7,900
+0.02(+0.35%)
Jan 16, 2014
5.720
5.800
5.650
5.720
49,300
+0.07(+1.24%)
Jan 15, 2014
5.830
5.830
5.650
5.650
16,421
-0.06(-1.05%)
Jan 14, 2014
5.800
5.810
5.670
5.710
13,776
-0.05(-0.87%)
Jan 13, 2014
5.940
5.950
5.660
5.760
26,557
-0.12(-2.04%)
Jan 10, 2014
5.940
5.940
5.760
5.880
36,109
+0.02(+0.34%)
Jan 09, 2014
5.880
5.940
5.750
5.860
9,354
+0.03(+0.51%)
Jan 08, 2014
5.910
5.910
5.790
5.830
4,657
-0.06(-1.02%)
Jan 07, 2014
6.000
6.010
5.720
5.890
36,442
-0.01(-0.17%)
Jan 06, 2014
5.850
5.900
5.750
5.900
38,726
+0.10(+1.72%)
Jan 03, 2014
5.760
5.880
5.720
5.800
27,686
+0.09(+1.58%)
Jan 02, 2014
5.800
5.800
5.710
5.710
13,462
-0.08(-1.38%)
Dec 31, 2013
5.800
5.790
5.790
5.790
15,200
-0.01(-0.17%)
Dec 30, 2013
5.710
5.800
5.700
5.800
4,968
+0.05(+0.87%)
Dec 27, 2013
5.770
5.850
5.720
5.750
19,320
-0.03(-0.52%)
Dec 26, 2013
5.880
5.880
5.711
5.780
29,398
-0.01(-0.17%)
Dec 24, 2013
5.700
5.800
5.700
5.790
18,193
+0.04(+0.70%)
Dec 23, 2013
5.900
5.930
5.750
5.750
31,815
-0.15(-2.54%)
Dec 20, 2013
5.780
5.900
5.720
5.900
27,665
+0.10(+1.72%)
Dec 19, 2013
5.830
5.890
5.780
5.800
21,504
-0.04(-0.68%)
Dec 18, 2013
5.820
5.930
5.790
5.840
16,311
+0.08(+1.39%)
Dec 17, 2013
5.840
5.900
5.750
5.760
16,509
-0.03(-0.52%)
Dec 16, 2013
5.830
5.940
5.760
5.790
12,219
-0.02(-0.34%)
Dec 13, 2013
6.000
6.010
5.810
5.810
31,282
-0.09(-1.53%)
Dec 12, 2013
6.100
6.100
5.870
5.900
22,410
-0.04(-0.67%)
Dec 11, 2013
6.180
6.200
5.940
5.940
56,550
-0.27(-4.35%)
Dec 10, 2013
6.100
6.210
5.840
6.210
67,057
+0.19(+3.16%)
Dec 09, 2013
6.150
6.180
5.810
6.020
53,128
-0.13(-2.11%)
Dec 06, 2013
6.160
6.240
6.080
6.150
0
+0.04(+0.65%)
Dec 05, 2013
6.100
6.140
5.962
6.110
0
+0.06(+0.99%)
Dec 04, 2013
6.140
6.140
5.951
6.050
0
-0.04(-0.66%)
Dec 03, 2013
6.050
6.170
5.990
6.090
0
-0.04(-0.65%)
Dec 02, 2013
6.200
6.230
6.050
6.130
0
-0.09(-1.45%)
Nov 29, 2013
6.090
6.230
5.970
6.220
0
+0.12(+1.97%)
Nov 27, 2013
5.940
6.230
5.910
6.100
0
+0.17(+2.87%)
Nov 26, 2013
6.220
6.250
5.910
5.930
0
-0.23(-3.73%)
Nov 25, 2013
6.080
6.310
6.080
6.160
0
+0.05(+0.82%)
Nov 22, 2013
6.100
6.270
5.970
6.110
0
+0.05(+0.83%)
Nov 21, 2013
6.240
6.240
5.960
6.060
0
+0.01(+0.17%)
Nov 20, 2013
6.130
6.310
5.830
6.050
0
-0.05(-0.82%)
Nov 19, 2013
6.400
6.400
6.060
6.100
0
-0.09(-1.45%)
Nov 18, 2013
6.260
6.300
5.850
6.190
0
+0.18(+3.00%)
Nov 15, 2013
6.090
6.400
5.700
6.010
0
+0.02(+0.33%)
Nov 14, 2013
5.840
6.090
5.800
5.990
0
+0.19(+3.28%)
Nov 13, 2013
5.540
5.870
5.540
5.800
0
+0.20(+3.57%)
Nov 12, 2013
5.440
5.620
5.435
5.600
0
+0.17(+3.13%)
Nov 11, 2013
5.100
5.610
5.100
5.430
0
+0.33(+6.47%)
Nov 08, 2013
5.660
5.660
5.100
5.100
0
+0.02(+0.39%)
Nov 07, 2013
5.060
5.305
4.950
5.080
0
-0.02(-0.39%)
Nov 06, 2013
5.050
5.280
4.970
5.100
0
-0.15(-2.86%)
Nov 05, 2013
5.580
5.580
5.000
5.250
0
-0.17(-3.14%)
Nov 04, 2013
5.740
5.740
4.970
5.420
0
+0.13(+2.46%)
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
.