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 (%)
Nov 28, 2003
7.500
7.940
7.210
7.900
15,975
+0.32(+4.22%)
Nov 26, 2003
7.660
7.660
7.430
7.580
9,453
-0.12(-1.56%)
Nov 25, 2003
7.580
7.830
7.460
7.700
11,243
+0.15(+1.99%)
Nov 24, 2003
7.440
7.890
7.350
7.550
18,050
-0.08(-1.05%)
Nov 21, 2003
7.620
7.740
7.510
7.630
10,625
+0.01(+0.13%)
Nov 20, 2003
7.460
7.620
7.330
7.620
25,713
+0.12(+1.60%)
Nov 19, 2003
7.900
7.900
7.310
7.500
76,775
-0.53(-6.59%)
Nov 18, 2003
8.291
8.720
7.900
8.029
46,657
-0.52(-6.09%)
Nov 17, 2003
8.890
8.890
8.300
8.550
18,968
-0.21(-2.40%)
Nov 14, 2003
8.460
8.760
8.210
8.760
20,373
+0.22(+2.56%)
Nov 13, 2003
8.450
8.690
8.450
8.541
12,302
+0.04(+0.48%)
Nov 12, 2003
8.210
8.500
8.210
8.500
38,897
+0.12(+1.42%)
Nov 11, 2003
8.700
8.700
8.231
8.381
16,096
-0.24(-2.77%)
Nov 10, 2003
8.520
8.750
8.220
8.620
50,927
-0.07(-0.81%)
Nov 07, 2003
8.600
9.210
8.110
8.690
137,292
-0.40(-4.40%)
Nov 06, 2003
9.180
9.180
8.900
9.090
30,987
-0.01(-0.11%)
Nov 05, 2003
9.010
9.249
8.850
9.100
33,947
-0.15(-1.62%)
Nov 04, 2003
9.400
9.400
9.070
9.250
54,333
+0.09(+0.98%)
Nov 03, 2003
9.370
9.500
9.071
9.160
114,535
-0.13(-1.40%)
Oct 31, 2003
9.080
9.300
9.080
9.290
86,703
+0.16(+1.74%)
Oct 30, 2003
9.230
9.200
9.110
9.131
4,400
-0.10(-1.07%)
Oct 29, 2003
8.870
9.300
8.850
9.230
78,235
+0.43(+4.89%)
Oct 28, 2003
8.850
8.900
8.660
8.800
10,120
+0.02(+0.23%)
Oct 27, 2003
8.769
8.990
8.620
8.780
16,100
-0.19(-2.12%)
Oct 24, 2003
8.500
8.990
8.200
8.970
25,700
+0.25(+2.87%)
Oct 23, 2003
8.950
9.250
8.410
8.720
26,800
-0.42(-4.60%)
Oct 22, 2003
9.480
9.480
8.990
9.140
19,100
-0.33(-3.48%)
Oct 21, 2003
9.680
9.800
9.100
9.470
19,200
-0.18(-1.87%)
Oct 20, 2003
9.800
9.800
9.500
9.650
47,600
+0.14(+1.47%)
Oct 17, 2003
10.00
10.00
9.360
9.510
67,100
-0.26(-2.67%)
Oct 16, 2003
8.441
9.640
8.350
9.771
160,242
+1.33(+15.76%)
Oct 15, 2003
8.580
8.699
8.200
8.441
35,370
-0.31(-3.53%)
Oct 14, 2003
8.900
8.950
8.650
8.750
21,518
-0.06(-0.68%)
Oct 13, 2003
8.730
8.850
8.350
8.810
24,900
+0.11(+1.26%)
Oct 10, 2003
8.071
8.700
8.030
8.700
76,900
+0.56(+6.88%)
Oct 09, 2003
8.150
8.229
8.010
8.140
17,300
+0.06(+0.74%)
Oct 08, 2003
8.040
8.140
8.000
8.080
14,768
+0.03(+0.37%)
Oct 07, 2003
8.030
8.150
7.680
8.050
17,950
-0.08(-0.98%)
Oct 06, 2003
8.190
8.290
8.130
8.130
8,035
+0.03(+0.37%)
Oct 03, 2003
9.000
9.150
7.630
8.100
34,235
-0.13(-1.57%)
Oct 02, 2003
8.160
8.280
7.660
8.229
71,130
+0.28(+3.51%)
Oct 01, 2003
8.580
8.580
7.950
7.950
70,200
-0.47(-5.58%)
Sep 30, 2003
8.820
9.240
8.150
8.420
229,330
-0.24(-2.77%)
Sep 29, 2003
8.550
8.880
8.250
8.660
427,524
+0.56(+6.91%)
Sep 26, 2003
7.831
8.100
7.831
8.100
411
+0.11(+1.38%)
Sep 25, 2003
7.990
8.010
7.851
7.990
12,800
+0.35(+4.58%)
Sep 24, 2003
8.000
7.800
7.300
7.640
12,500
-0.36(-4.50%)
Sep 23, 2003
8.060
8.080
7.609
8.000
10,325
+0.00(+0.00%)
Sep 22, 2003
7.090
8.000
7.090
8.000
6,900
+0.47(+6.24%)
Sep 19, 2003
8.090
8.400
7.250
7.530
48,419
-0.67(-8.17%)
Sep 18, 2003
8.030
8.250
8.000
8.200
14,600
+0.15(+1.86%)
Sep 17, 2003
7.760
8.250
7.760
8.050
44,500
+0.09(+1.13%)
Sep 16, 2003
7.850
7.960
7.690
7.960
2,450
+0.01(+0.13%)
Sep 15, 2003
7.920
7.950
7.780
7.950
15,300
-0.05(-0.62%)
Sep 12, 2003
8.250
8.250
7.750
8.000
11,500
-0.15(-1.84%)
Sep 11, 2003
7.560
8.160
7.560
8.150
36,700
+0.44(+5.71%)
Sep 10, 2003
7.870
7.910
7.700
7.710
38,500
-0.35(-4.35%)
Sep 09, 2003
8.050
8.200
7.811
8.061
4,700
+0.11(+1.38%)
Sep 08, 2003
8.170
8.510
7.951
7.951
84,000
-0.05(-0.61%)
Sep 05, 2003
7.920
8.140
7.780
8.000
57,900
+0.30(+3.90%)
Sep 04, 2003
7.430
7.700
7.170
7.700
18,700
+0.20(+2.67%)
Sep 03, 2003
7.480
7.579
7.380
7.500
6,900
+0.00(+0.00%)
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
.