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 (%)
Oct 30, 2015
3.570
3.570
3.420
3.520
13,901
+0.03(+0.86%)
Oct 29, 2015
3.560
3.670
3.440
3.490
22,223
-0.05(-1.41%)
Oct 28, 2015
3.580
3.596
3.510
3.540
26,809
-0.02(-0.56%)
Oct 27, 2015
3.640
3.640
3.520
3.560
3,755
-0.10(-2.73%)
Oct 26, 2015
3.750
3.750
3.620
3.660
9,682
-0.05(-1.35%)
Oct 23, 2015
3.510
3.710
3.390
3.710
20,948
+0.34(+10.09%)
Oct 22, 2015
3.490
3.680
3.340
3.370
10,100
-0.15(-4.26%)
Oct 21, 2015
3.340
3.580
3.340
3.520
19,663
+0.15(+4.45%)
Oct 20, 2015
3.270
3.550
3.250
3.370
310,836
+0.15(+4.66%)
Oct 19, 2015
3.330
3.370
3.200
3.220
39,066
+0.01(+0.31%)
Oct 16, 2015
3.350
3.350
3.210
3.210
13,508
-0.14(-4.18%)
Oct 15, 2015
3.200
3.350
3.200
3.350
22,783
+0.13(+4.04%)
Oct 14, 2015
3.390
3.390
3.210
3.220
17,686
-0.18(-5.29%)
Oct 13, 2015
3.570
3.570
3.400
3.400
61,197
-0.19(-5.29%)
Oct 12, 2015
3.660
3.670
3.360
3.590
31,856
-0.03(-0.83%)
Oct 09, 2015
3.610
3.700
3.400
3.620
33,084
+0.01(+0.28%)
Oct 08, 2015
3.520
3.699
3.520
3.610
8,012
-0.04(-1.10%)
Oct 07, 2015
3.490
3.650
3.410
3.650
33,080
+0.14(+3.99%)
Oct 06, 2015
3.580
3.590
3.300
3.510
24,171
+0.13(+3.85%)
Oct 05, 2015
3.370
3.480
3.370
3.380
54,389
+0.01(+0.30%)
Oct 02, 2015
3.080
3.370
3.080
3.370
94,575
+0.30(+9.77%)
Oct 01, 2015
3.210
3.210
3.010
3.070
23,093
-0.14(-4.36%)
Sep 30, 2015
3.150
3.210
3.140
3.210
11,726
+0.06(+1.90%)
Sep 29, 2015
3.130
3.290
3.100
3.150
28,665
+0.05(+1.61%)
Sep 28, 2015
3.400
3.430
3.066
3.100
174,885
-0.30(-8.82%)
Sep 25, 2015
3.460
3.490
3.400
3.400
53,863
+0.00(+0.00%)
Sep 24, 2015
3.470
3.480
3.400
3.400
63,585
-0.07(-2.02%)
Sep 23, 2015
3.400
3.500
3.400
3.470
27,694
+0.04(+1.17%)
Sep 22, 2015
3.600
3.610
3.400
3.430
63,172
-0.17(-4.72%)
Sep 21, 2015
3.740
3.760
3.590
3.600
74,221
-0.14(-3.74%)
Sep 18, 2015
3.780
4.122
3.600
3.740
206,177
-0.10(-2.60%)
Sep 17, 2015
3.900
3.900
3.650
3.840
73,795
+0.09(+2.40%)
Sep 16, 2015
3.670
3.770
3.622
3.750
7,207
+0.06(+1.63%)
Sep 15, 2015
3.820
3.820
3.660
3.690
9,239
-0.03(-0.81%)
Sep 14, 2015
3.710
3.720
3.690
3.720
1,561
-0.03(-0.80%)
Sep 11, 2015
3.770
3.770
3.600
3.750
99,998
-0.06(-1.57%)
Sep 10, 2015
3.770
3.880
3.770
3.810
114,186
+0.03(+0.79%)
Sep 09, 2015
3.730
3.780
3.720
3.780
5,653
-0.02(-0.53%)
Sep 08, 2015
3.890
3.890
3.730
3.800
19,170
-0.06(-1.55%)
Sep 04, 2015
3.800
3.860
3.860
3.860
42,900
+0.02(+0.52%)
Sep 03, 2015
3.820
3.880
3.660
3.840
7,802
+0.15(+4.07%)
Sep 02, 2015
3.770
3.800
3.600
3.690
128,070
-0.11(-2.89%)
Sep 01, 2015
3.700
3.810
3.700
3.800
10,795
+0.05(+1.33%)
Aug 31, 2015
3.910
3.910
3.750
3.750
19,354
-0.16(-4.09%)
Aug 28, 2015
3.740
3.920
3.730
3.910
11,949
+0.11(+2.89%)
Aug 27, 2015
3.850
3.850
3.700
3.800
15,866
+0.03(+0.80%)
Aug 26, 2015
3.860
3.860
3.700
3.770
102,871
-0.09(-2.33%)
Aug 25, 2015
3.900
3.910
3.800
3.860
20,146
+0.17(+4.61%)
Aug 24, 2015
3.770
3.900
3.530
3.690
36,996
-0.16(-4.16%)
Aug 21, 2015
3.800
3.870
3.800
3.850
14,154
+0.02(+0.52%)
Aug 20, 2015
3.940
3.940
3.810
3.830
30,164
-0.11(-2.79%)
Aug 19, 2015
4.040
4.040
3.900
3.940
28,620
-0.07(-1.75%)
Aug 18, 2015
4.090
4.100
3.990
4.010
9,380
+0.01(+0.25%)
Aug 17, 2015
4.115
4.220
4.000
4.000
6,292
+0.00(+0.00%)
Aug 14, 2015
4.060
4.060
4.000
4.000
20,410
-0.07(-1.72%)
Aug 13, 2015
4.030
4.070
3.990
4.070
22,419
+0.04(+0.99%)
Aug 12, 2015
4.170
4.490
4.000
4.030
141,306
-0.10(-2.42%)
Aug 11, 2015
4.080
4.130
4.030
4.130
12,602
-0.02(-0.48%)
Aug 10, 2015
3.980
4.150
3.940
4.150
32,017
+0.06(+1.47%)
Aug 07, 2015
3.910
4.090
3.910
4.090
44,119
+0.19(+4.87%)
Aug 06, 2015
3.990
3.990
3.850
3.900
297,602
-0.11(-2.74%)
Aug 05, 2015
3.900
4.050
3.900
4.010
162,812
+0.05(+1.26%)
Aug 04, 2015
5.000
5.110
3.900
3.960
1,029,452
-1.41(-26.26%)
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
.