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 31, 2006
20.55
21.04
19.65
21.04
64,679
+0.44(+2.14%)
Oct 30, 2006
20.19
20.70
19.79
20.60
67,459
+0.41(+2.03%)
Oct 27, 2006
20.97
20.97
20.09
20.19
51,832
-0.44(-2.13%)
Oct 26, 2006
21.15
21.44
20.45
20.63
64,952
-0.32(-1.53%)
Oct 25, 2006
20.80
21.33
20.69
20.95
59,739
+0.04(+0.19%)
Oct 24, 2006
21.55
21.60
20.82
20.91
37,742
-0.66(-3.06%)
Oct 23, 2006
21.06
21.80
20.99
21.57
39,455
+0.35(+1.65%)
Oct 20, 2006
21.34
21.70
21.14
21.22
43,224
+0.05(+0.24%)
Oct 19, 2006
20.60
21.21
20.60
21.17
52,653
+0.63(+3.07%)
Oct 18, 2006
20.78
20.99
19.75
20.54
59,545
-0.16(-0.77%)
Oct 17, 2006
20.62
20.83
20.36
20.70
71,147
-0.18(-0.86%)
Oct 16, 2006
20.62
21.25
20.62
20.88
68,854
+0.12(+0.58%)
Oct 13, 2006
20.85
21.28
20.70
20.76
62,543
-0.14(-0.67%)
Oct 12, 2006
20.20
20.94
19.91
20.90
114,270
+0.55(+2.70%)
Oct 11, 2006
19.83
20.40
19.76
20.35
130,264
+0.44(+2.21%)
Oct 10, 2006
20.25
20.41
19.83
19.91
111,093
-0.42(-2.07%)
Oct 09, 2006
20.58
20.77
20.21
20.33
101,355
-0.21(-1.02%)
Oct 06, 2006
21.55
21.61
20.54
20.54
192,420
-0.99(-4.60%)
Oct 05, 2006
22.45
22.45
21.51
21.53
167,067
-0.86(-3.84%)
Oct 04, 2006
22.99
23.26
22.12
22.39
198,851
-0.87(-3.74%)
Oct 03, 2006
23.24
23.59
22.70
23.26
222,242
+0.04(+0.17%)
Oct 02, 2006
23.51
23.57
23.11
23.22
67,515
-0.41(-1.74%)
Sep 29, 2006
23.64
23.84
23.42
23.63
91,610
+0.13(+0.55%)
Sep 28, 2006
23.29
23.59
23.25
23.50
126,425
+0.31(+1.34%)
Sep 27, 2006
22.62
23.25
22.39
23.19
182,571
+0.62(+2.75%)
Sep 26, 2006
22.06
22.62
21.77
22.57
74,996
+0.75(+3.44%)
Sep 25, 2006
21.31
21.93
20.88
21.82
62,187
+0.54(+2.54%)
Sep 22, 2006
21.23
21.34
21.02
21.28
76,357
-0.11(-0.51%)
Sep 21, 2006
21.64
21.70
21.22
21.39
60,333
-0.27(-1.25%)
Sep 20, 2006
21.78
21.96
21.39
21.66
35,538
-0.02(-0.09%)
Sep 19, 2006
21.27
21.74
21.21
21.68
62,518
+0.25(+1.17%)
Sep 18, 2006
21.43
21.88
21.35
21.43
30,269
-0.15(-0.70%)
Sep 15, 2006
21.96
22.04
21.53
21.58
98,578
-0.32(-1.46%)
Sep 14, 2006
22.16
22.23
21.48
21.90
97,449
-0.43(-1.93%)
Sep 13, 2006
21.91
22.50
21.60
22.33
71,486
+0.35(+1.59%)
Sep 12, 2006
21.70
21.98
21.56
21.98
34,652
+0.23(+1.06%)
Sep 11, 2006
21.60
21.75
21.25
21.75
64,374
+0.12(+0.55%)
Sep 08, 2006
22.01
22.08
21.48
21.63
33,846
-0.07(-0.32%)
Sep 07, 2006
21.43
22.04
21.00
21.70
92,300
+0.08(+0.37%)
Sep 06, 2006
21.61
21.73
21.18
21.62
168,217
-0.07(-0.32%)
Sep 05, 2006
22.36
22.36
21.43
21.69
120,695
-0.74(-3.30%)
Sep 01, 2006
22.32
22.45
22.10
22.43
56,811
+0.21(+0.95%)
Aug 31, 2006
22.17
22.35
21.81
22.22
171,415
+0.24(+1.09%)
Aug 30, 2006
22.05
22.12
21.59
21.98
102,108
-0.04(-0.18%)
Aug 29, 2006
21.85
22.07
21.54
22.02
46,942
+0.29(+1.33%)
Aug 28, 2006
21.77
22.00
21.56
21.73
38,128
+0.14(+0.65%)
Aug 25, 2006
21.58
21.87
21.39
21.59
25,641
-0.13(-0.60%)
Aug 24, 2006
21.48
22.08
21.38
21.72
54,905
+0.47(+2.21%)
Aug 23, 2006
21.71
21.93
21.15
21.25
49,627
-0.31(-1.44%)
Aug 22, 2006
21.27
21.92
21.12
21.56
50,236
+0.42(+1.99%)
Aug 21, 2006
21.28
21.59
20.83
21.14
63,887
-0.32(-1.49%)
Aug 18, 2006
21.63
21.65
21.04
21.46
31,582
+0.00(+0.00%)
Aug 17, 2006
21.35
21.61
21.18
21.46
51,940
-0.02(-0.09%)
Aug 16, 2006
21.30
21.49
21.10
21.48
68,740
+0.29(+1.37%)
Aug 15, 2006
20.89
21.27
20.60
21.19
94,377
+0.48(+2.32%)
Aug 14, 2006
21.00
21.00
20.46
20.71
48,886
+0.03(+0.15%)
Aug 11, 2006
20.52
20.85
19.74
20.68
73,851
+0.15(+0.73%)
Aug 10, 2006
19.21
20.66
19.21
20.53
183,738
+1.22(+6.32%)
Aug 09, 2006
19.45
20.38
19.15
19.31
107,728
-0.15(-0.77%)
Aug 08, 2006
19.60
20.09
19.35
19.46
183,896
-0.18(-0.92%)
Aug 07, 2006
20.39
20.50
19.49
19.64
71,038
-0.83(-4.05%)
Aug 04, 2006
20.80
21.25
20.09
20.47
149,134
-0.39(-1.87%)
Aug 03, 2006
20.08
20.93
20.00
20.86
185,519
+0.56(+2.78%)
Aug 02, 2006
19.00
20.46
18.28
20.30
717,659
+3.67(+22.04%)
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
.