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 30, 2011
5.200
5.520
5.110
5.230
34,497
+0.04(+0.77%)
Nov 29, 2011
5.150
5.280
5.050
5.190
37,257
-0.02(-0.38%)
Nov 28, 2011
5.390
5.400
5.180
5.210
6,700
-0.04(-0.76%)
Nov 25, 2011
5.335
5.390
5.191
5.250
2,800
-0.02(-0.38%)
Nov 23, 2011
5.000
5.280
5.000
5.270
29,342
+0.13(+2.53%)
Nov 22, 2011
5.610
5.610
4.740
5.140
59,852
-0.55(-9.67%)
Nov 21, 2011
5.790
5.790
5.550
5.690
13,240
-0.18(-3.07%)
Nov 18, 2011
5.980
6.000
5.710
5.870
18,014
-0.13(-2.17%)
Nov 17, 2011
5.890
6.000
5.771
6.000
39,731
+0.15(+2.56%)
Nov 16, 2011
5.510
5.900
5.510
5.850
21,425
-0.05(-0.85%)
Nov 15, 2011
5.340
6.000
5.340
5.900
26,532
+0.08(+1.37%)
Nov 14, 2011
5.890
6.000
5.720
5.820
30,642
-0.13(-2.18%)
Nov 11, 2011
6.090
6.090
5.875
5.950
31,545
-0.10(-1.65%)
Nov 10, 2011
5.870
6.340
5.850
6.050
153,716
+0.18(+3.07%)
Nov 09, 2011
5.740
5.910
5.578
5.870
20,530
+0.01(+0.17%)
Nov 08, 2011
5.840
5.890
5.700
5.860
81,125
+0.12(+2.09%)
Nov 07, 2011
5.420
5.850
5.400
5.740
68,924
+0.31(+5.72%)
Nov 04, 2011
5.330
5.460
5.330
5.429
5,850
+0.03(+0.54%)
Nov 03, 2011
5.460
5.470
5.310
5.400
14,300
-0.08(-1.46%)
Nov 02, 2011
5.560
5.600
5.270
5.480
36,812
-0.07(-1.26%)
Nov 01, 2011
5.360
5.550
5.220
5.550
40,276
+0.06(+1.09%)
Oct 31, 2011
5.400
5.770
5.340
5.490
160,195
+0.29(+5.58%)
Oct 28, 2011
4.970
5.400
4.970
5.200
51,480
+0.18(+3.59%)
Oct 27, 2011
5.050
5.050
4.900
5.020
9,000
+0.04(+0.80%)
Oct 26, 2011
5.040
5.050
4.941
4.980
12,262
-0.04(-0.80%)
Oct 25, 2011
5.050
5.060
4.860
5.020
15,503
-0.01(-0.20%)
Oct 24, 2011
5.030
5.050
5.001
5.030
3,000
-0.02(-0.39%)
Oct 21, 2011
5.020
5.050
5.000
5.050
15,150
+0.03(+0.60%)
Oct 20, 2011
5.020
5.080
4.954
5.020
32,129
-0.02(-0.40%)
Oct 19, 2011
4.950
5.050
4.940
5.040
8,250
+0.05(+1.00%)
Oct 18, 2011
4.950
5.080
4.910
4.990
11,909
+0.07(+1.42%)
Oct 17, 2011
4.870
5.100
4.700
4.920
14,542
+0.09(+1.86%)
Oct 14, 2011
4.870
4.870
4.730
4.830
7,723
+0.10(+2.11%)
Oct 13, 2011
4.740
4.960
4.620
4.730
54,293
+0.02(+0.42%)
Oct 12, 2011
4.550
4.940
4.500
4.710
18,879
+0.22(+4.90%)
Oct 11, 2011
4.580
4.700
4.200
4.490
37,560
-0.10(-2.18%)
Oct 10, 2011
4.790
4.790
4.490
4.590
7,102
+0.06(+1.32%)
Oct 07, 2011
4.510
4.640
4.450
4.530
7,700
-0.08(-1.63%)
Oct 06, 2011
4.770
4.950
4.570
4.605
26,744
-0.07(-1.60%)
Oct 05, 2011
4.670
4.720
4.590
4.680
4,285
-0.03(-0.64%)
Oct 04, 2011
4.750
4.890
4.390
4.710
20,880
-0.09(-1.87%)
Oct 03, 2011
5.000
5.150
4.740
4.800
14,888
-0.27(-5.38%)
Sep 30, 2011
5.080
5.130
5.010
5.073
4,436
+0.02(+0.46%)
Sep 29, 2011
4.940
5.150
4.940
5.050
6,212
+0.16(+3.27%)
Sep 28, 2011
4.830
4.960
4.830
4.890
3,285
+0.09(+1.87%)
Sep 27, 2011
4.970
4.970
4.750
4.800
3,800
+0.01(+0.21%)
Sep 26, 2011
4.770
4.800
4.510
4.790
24,320
+0.10(+2.13%)
Sep 23, 2011
4.790
4.930
4.520
4.690
13,159
-0.11(-2.29%)
Sep 22, 2011
4.900
5.050
4.800
4.800
32,608
-0.21(-4.19%)
Sep 21, 2011
5.140
5.140
5.000
5.010
4,410
-0.12(-2.34%)
Sep 20, 2011
5.150
5.150
5.050
5.130
14,254
-0.02(-0.39%)
Sep 19, 2011
5.180
5.180
5.070
5.150
9,630
-0.04(-0.77%)
Sep 16, 2011
5.280
5.360
5.050
5.190
31,566
-0.08(-1.52%)
Sep 15, 2011
5.170
5.340
5.070
5.270
25,553
+0.09(+1.74%)
Sep 14, 2011
5.320
5.320
5.080
5.180
8,650
+0.13(+2.57%)
Sep 13, 2011
5.137
5.350
5.050
5.050
35,821
-0.07(-1.37%)
Sep 12, 2011
5.020
5.180
5.020
5.120
7,982
+0.01(+0.20%)
Sep 09, 2011
5.360
5.360
4.621
5.110
67,363
-0.12(-2.29%)
Sep 08, 2011
5.060
5.230
5.060
5.230
9,934
+0.09(+1.75%)
Sep 07, 2011
5.330
5.340
5.060
5.140
32,398
+0.04(+0.78%)
Sep 06, 2011
5.260
5.260
5.100
5.100
25,936
-0.30(-5.56%)
Sep 02, 2011
5.280
5.500
5.260
5.400
58,642
+0.01(+0.19%)
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
.