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 29, 2010
2.110
2.260
2.080
2.210
30,968
+0.10(+4.74%)
Oct 28, 2010
2.120
2.130
2.070
2.110
12,891
+0.00(+0.00%)
Oct 27, 2010
2.040
2.230
2.040
2.110
39,956
+0.11(+5.50%)
Oct 25, 2010
1.970
2.000
1.950
2.000
15,422
+0.00(+0.00%)
Oct 22, 2010
1.950
2.000
1.950
2.000
6,730
+0.00(+0.00%)
Oct 21, 2010
1.990
2.010
1.990
2.000
3,590
+0.02(+1.01%)
Oct 20, 2010
2.010
2.040
1.940
1.980
10,959
-0.02(-1.00%)
Oct 19, 2010
2.000
2.040
1.970
2.000
30,550
+0.00(+0.00%)
Oct 18, 2010
2.040
2.050
1.990
2.000
30,064
-0.03(-1.48%)
Oct 15, 2010
2.020
2.030
2.010
2.030
18,069
+0.01(+0.50%)
Oct 14, 2010
2.020
2.030
2.000
2.020
6,891
-0.00(-0.20%)
Oct 13, 2010
2.040
2.040
1.990
2.024
9,247
+0.03(+1.71%)
Oct 12, 2010
2.020
2.020
1.990
1.990
9,465
-0.02(-1.00%)
Oct 11, 2010
2.040
2.050
2.010
2.010
9,799
-0.01(-0.50%)
Oct 08, 2010
1.950
2.070
1.950
2.020
22,361
+0.07(+3.59%)
Oct 07, 2010
1.960
2.000
1.950
1.950
30,186
-0.03(-1.52%)
Oct 06, 2010
1.990
2.010
1.980
1.980
28,639
-0.03(-1.50%)
Oct 05, 2010
1.980
2.050
1.980
2.010
13,135
+0.02(+1.01%)
Oct 04, 2010
1.970
1.990
1.970
1.990
10,942
+0.02(+1.02%)
Oct 01, 2010
1.950
1.980
1.940
1.970
25,400
-0.02(-1.01%)
Sep 30, 2010
1.970
1.990
1.940
1.990
42,963
+0.01(+0.51%)
Sep 29, 2010
1.940
1.980
1.940
1.980
28,400
+0.03(+1.54%)
Sep 28, 2010
2.020
2.020
1.940
1.950
5,600
-0.09(-4.41%)
Sep 27, 2010
1.960
2.140
1.930
2.040
29,116
+0.11(+5.70%)
Sep 24, 2010
1.980
1.990
1.930
1.930
18,866
+0.00(+0.00%)
Sep 23, 2010
1.980
1.980
1.930
1.930
3,254
+0.00(+0.00%)
Sep 22, 2010
1.930
1.960
1.901
1.930
5,050
-0.05(-2.53%)
Sep 21, 2010
2.060
2.060
1.940
1.980
9,400
-0.02(-1.00%)
Sep 20, 2010
2.060
2.060
2.000
2.000
6,650
-0.04(-1.96%)
Sep 17, 2010
1.970
2.100
1.970
2.040
10,176
+0.11(+5.70%)
Sep 15, 2010
1.980
1.980
1.930
1.930
1,382
-0.01(-0.52%)
Sep 14, 2010
1.945
2.019
1.930
1.940
6,902
+0.02(+1.04%)
Sep 13, 2010
1.920
1.960
1.920
1.920
13,523
+0.00(+0.00%)
Sep 10, 2010
1.930
1.950
1.900
1.920
22,504
+0.01(+0.52%)
Sep 09, 2010
1.920
1.950
1.900
1.910
5,200
+0.01(+0.53%)
Sep 08, 2010
1.920
1.950
1.900
1.900
6,300
-0.05(-2.56%)
Sep 07, 2010
1.910
2.010
1.900
1.950
5,564
-0.02(-1.02%)
Sep 03, 2010
2.000
2.000
1.910
1.970
18,078
-0.03(-1.50%)
Sep 02, 2010
1.900
2.010
1.900
2.000
29,917
+0.03(+1.52%)
Sep 01, 2010
2.050
2.050
1.930
1.970
15,650
-0.03(-1.50%)
Aug 31, 2010
1.890
2.010
1.890
2.000
13,967
+0.09(+4.71%)
Aug 30, 2010
1.880
1.980
1.860
1.910
44,457
+0.00(+0.00%)
Aug 27, 2010
1.940
1.970
1.900
1.910
8,297
+0.01(+0.53%)
Aug 26, 2010
1.860
2.010
1.860
1.900
19,052
+0.05(+2.70%)
Aug 25, 2010
1.850
1.910
1.840
1.850
31,982
-0.06(-3.14%)
Aug 24, 2010
2.070
2.070
1.770
1.910
116,471
-0.16(-7.73%)
Aug 23, 2010
2.140
2.140
2.070
2.070
12,119
-0.02(-0.96%)
Aug 20, 2010
2.220
2.220
2.070
2.090
42,850
-0.12(-5.43%)
Aug 19, 2010
2.310
2.310
2.180
2.210
35,498
-0.10(-4.33%)
Aug 18, 2010
2.350
2.400
2.310
2.310
4,225
-0.02(-0.79%)
Aug 17, 2010
2.328
2.328
2.328
2.328
200
-0.01(-0.50%)
Aug 16, 2010
2.420
2.420
2.320
2.340
5,580
+0.01(+0.43%)
Aug 13, 2010
2.360
2.470
2.320
2.330
29,376
-0.03(-1.27%)
Aug 12, 2010
2.630
2.630
2.190
2.360
82,288
-0.49(-17.19%)
Aug 11, 2010
2.730
2.850
2.610
2.850
13,596
+0.06(+2.15%)
Aug 10, 2010
2.750
2.790
2.750
2.790
3,764
-0.01(-0.36%)
Aug 09, 2010
2.810
2.840
2.780
2.800
3,600
+0.02(+0.72%)
Aug 06, 2010
2.790
2.797
2.750
2.780
3,000
-0.02(-0.71%)
Aug 05, 2010
2.800
2.820
2.800
2.800
24,900
+0.00(+0.00%)
Aug 04, 2010
2.800
2.830
2.750
2.800
12,542
-0.03(-1.06%)
Aug 03, 2010
2.657
2.830
2.657
2.830
1,601
+0.04(+1.43%)
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
.