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, 2005
20.09
20.09
19.50
19.90
42,936
+0.00(+0.00%)
Nov 29, 2005
20.00
20.09
19.80
19.90
60,152
-0.06(-0.30%)
Nov 28, 2005
20.18
20.52
19.94
19.96
42,563
-0.19(-0.94%)
Nov 25, 2005
20.50
20.50
19.98
20.15
20,116
-0.50(-2.42%)
Nov 23, 2005
21.00
21.00
20.52
20.65
37,421
-0.53(-2.50%)
Nov 22, 2005
20.10
21.39
19.99
21.18
188,032
+1.03(+5.11%)
Nov 21, 2005
20.50
20.65
19.40
20.15
99,587
-0.04(-0.20%)
Nov 18, 2005
19.80
20.65
19.73
20.19
57,037
+0.26(+1.30%)
Nov 17, 2005
19.86
19.98
19.46
19.93
35,457
+0.07(+0.35%)
Nov 16, 2005
19.37
20.09
19.05
19.86
38,772
+0.46(+2.37%)
Nov 15, 2005
19.75
19.75
18.91
19.40
72,778
-0.06(-0.31%)
Nov 14, 2005
20.50
20.98
19.14
19.46
487,202
+0.86(+4.62%)
Nov 11, 2005
17.30
18.90
17.30
18.60
66,201
+1.41(+8.20%)
Nov 10, 2005
17.10
17.34
17.08
17.19
19,431
+0.15(+0.88%)
Nov 09, 2005
17.26
17.30
16.81
17.04
37,468
-0.27(-1.56%)
Nov 08, 2005
17.11
17.79
17.11
17.31
20,362
+0.16(+0.93%)
Nov 07, 2005
17.25
17.39
17.15
17.15
29,804
-0.30(-1.72%)
Nov 04, 2005
18.00
18.00
17.45
17.45
37,718
-0.48(-2.68%)
Nov 03, 2005
18.50
19.05
17.64
17.93
93,899
-0.87(-4.63%)
Nov 02, 2005
18.80
19.10
18.66
18.80
53,211
+0.00(+0.00%)
Nov 01, 2005
18.49
18.95
18.49
18.80
25,972
+0.02(+0.11%)
Oct 31, 2005
18.65
18.80
18.40
18.78
38,725
+0.33(+1.79%)
Oct 28, 2005
18.33
18.73
18.18
18.45
25,451
+0.32(+1.77%)
Oct 27, 2005
18.40
18.55
18.13
18.13
17,875
-0.50(-2.68%)
Oct 26, 2005
18.75
18.79
18.58
18.63
13,207
-0.18(-0.96%)
Oct 25, 2005
18.54
18.95
18.54
18.81
44,186
+0.32(+1.73%)
Oct 24, 2005
18.40
18.60
18.16
18.49
29,895
+0.09(+0.49%)
Oct 21, 2005
18.24
18.52
18.03
18.40
11,754
+0.37(+2.05%)
Oct 20, 2005
18.33
18.33
18.01
18.03
34,298
-0.07(-0.39%)
Oct 19, 2005
18.10
18.29
17.87
18.10
31,517
-0.11(-0.60%)
Oct 18, 2005
18.17
18.68
17.91
18.21
61,428
+0.46(+2.59%)
Oct 17, 2005
17.48
17.91
17.32
17.75
30,491
+0.42(+2.42%)
Oct 14, 2005
16.35
17.48
16.35
17.33
53,403
+1.06(+6.52%)
Oct 13, 2005
16.59
16.84
16.09
16.27
53,865
-0.46(-2.75%)
Oct 12, 2005
17.21
17.39
16.50
16.73
53,919
-0.57(-3.29%)
Oct 11, 2005
17.60
17.90
17.23
17.30
29,218
-0.50(-2.81%)
Oct 10, 2005
17.61
18.01
17.00
17.80
49,342
+0.10(+0.56%)
Oct 07, 2005
18.19
18.31
17.40
17.70
98,294
-0.49(-2.69%)
Oct 06, 2005
19.55
19.55
18.10
18.19
182,954
-1.45(-7.38%)
Oct 05, 2005
19.75
19.86
19.64
19.64
40,415
-0.11(-0.56%)
Oct 04, 2005
19.92
20.10
19.70
19.75
67,300
-0.05(-0.25%)
Oct 03, 2005
19.93
19.93
19.66
19.80
24,155
-0.03(-0.15%)
Sep 30, 2005
19.79
19.97
19.70
19.83
22,493
+0.04(+0.20%)
Sep 29, 2005
19.63
20.00
19.56
19.79
43,255
+0.23(+1.18%)
Sep 28, 2005
18.90
20.05
18.90
19.56
108,911
+0.58(+3.06%)
Sep 27, 2005
18.54
19.00
18.34
18.98
33,081
+0.53(+2.87%)
Sep 26, 2005
18.61
18.74
18.33
18.45
16,211
+0.08(+0.44%)
Sep 23, 2005
18.37
18.84
18.17
18.37
17,964
+0.17(+0.93%)
Sep 22, 2005
18.20
19.09
17.68
18.20
45,676
-0.53(-2.83%)
Sep 21, 2005
19.44
19.44
18.50
18.73
59,258
-0.81(-4.15%)
Sep 20, 2005
19.60
19.73
19.45
19.54
47,122
-0.06(-0.31%)
Sep 19, 2005
18.94
20.00
18.68
19.60
177,030
+0.75(+3.98%)
Sep 16, 2005
18.75
18.97
18.30
18.85
49,388
+0.33(+1.78%)
Sep 15, 2005
18.40
18.74
17.71
18.52
58,850
+0.40(+2.21%)
Sep 14, 2005
18.87
18.99
18.10
18.12
34,900
-0.69(-3.67%)
Sep 13, 2005
18.48
18.82
18.42
18.81
35,855
+0.26(+1.40%)
Sep 12, 2005
17.85
18.95
17.85
18.55
93,538
+0.85(+4.80%)
Sep 09, 2005
17.47
17.90
17.45
17.70
22,226
+0.05(+0.28%)
Sep 08, 2005
17.77
17.99
17.61
17.65
29,853
-0.06(-0.34%)
Sep 07, 2005
17.50
17.75
17.30
17.71
24,010
+0.24(+1.37%)
Sep 06, 2005
17.50
17.57
17.27
17.47
53,434
-0.23(-1.30%)
Sep 02, 2005
17.75
17.85
17.61
17.70
23,104
+0.02(+0.11%)
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
.