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, 2008
4.210
4.350
4.210
4.350
3,200
+0.08(+1.87%)
Nov 26, 2008
4.090
4.270
4.000
4.270
12,651
+0.10(+2.40%)
Nov 25, 2008
3.800
4.220
3.800
4.170
18,671
+0.51(+13.93%)
Nov 24, 2008
3.130
3.750
3.130
3.660
29,512
+0.49(+15.46%)
Nov 21, 2008
3.755
3.755
2.780
3.170
101,527
-0.55(-14.78%)
Nov 20, 2008
4.030
4.030
3.500
3.720
67,027
-0.29(-7.23%)
Nov 19, 2008
4.150
4.220
4.010
4.010
22,917
-0.26(-6.09%)
Nov 18, 2008
4.190
4.270
4.110
4.270
15,483
+0.15(+3.64%)
Nov 17, 2008
4.250
4.490
4.110
4.120
30,600
-0.22(-5.07%)
Nov 14, 2008
4.480
4.490
4.270
4.340
17,684
-0.15(-3.34%)
Nov 13, 2008
4.390
4.490
4.020
4.490
162,006
+0.15(+3.46%)
Nov 12, 2008
4.910
4.910
4.340
4.340
43,764
-0.50(-10.32%)
Nov 11, 2008
4.930
4.950
4.800
4.840
10,431
-0.02(-0.42%)
Nov 10, 2008
4.900
4.990
4.840
4.860
22,010
+0.16(+3.40%)
Nov 07, 2008
5.300
5.300
4.650
4.700
53,152
-0.34(-6.75%)
Nov 06, 2008
5.300
5.660
4.750
5.040
69,757
-0.11(-2.14%)
Nov 05, 2008
5.450
5.460
5.060
5.150
57,472
-0.14(-2.65%)
Nov 04, 2008
5.470
5.470
5.170
5.290
16,797
-0.22(-3.99%)
Nov 03, 2008
5.442
5.900
5.100
5.510
33,747
+0.08(+1.47%)
Oct 31, 2008
5.600
5.600
4.980
5.430
47,570
+0.08(+1.50%)
Oct 30, 2008
6.250
6.250
4.900
5.350
96,296
-0.25(-4.46%)
Oct 29, 2008
6.000
6.040
5.600
5.600
15,536
-0.30(-5.08%)
Oct 28, 2008
6.250
6.250
5.680
5.900
15,736
-0.01(-0.17%)
Oct 27, 2008
5.520
6.040
5.470
5.910
20,598
+0.15(+2.60%)
Oct 24, 2008
6.100
6.100
5.340
5.760
34,192
-0.27(-4.48%)
Oct 23, 2008
6.100
6.100
5.830
6.030
20,217
-0.11(-1.79%)
Oct 22, 2008
5.550
6.140
5.550
6.140
9,179
+0.35(+6.04%)
Oct 21, 2008
6.070
6.280
5.740
5.790
16,248
-0.25(-4.14%)
Oct 20, 2008
5.680
6.080
5.680
6.040
12,303
+0.42(+7.47%)
Oct 17, 2008
5.750
5.830
5.490
5.620
13,823
+0.21(+3.88%)
Oct 16, 2008
5.720
5.730
4.920
5.410
57,473
+0.15(+2.85%)
Oct 15, 2008
5.490
5.490
5.000
5.260
22,500
+0.00(+0.00%)
Oct 14, 2008
5.500
5.500
5.171
5.260
49,557
-0.25(-4.54%)
Oct 13, 2008
5.350
5.780
4.922
5.510
51,122
+0.06(+1.10%)
Oct 10, 2008
5.480
5.650
5.000
5.450
34,886
-0.21(-3.71%)
Oct 09, 2008
6.290
6.290
5.000
5.660
28,088
-0.13(-2.25%)
Oct 08, 2008
5.650
6.100
5.500
5.790
48,476
-0.16(-2.69%)
Oct 07, 2008
6.020
6.220
5.950
5.950
46,351
-0.17(-2.78%)
Oct 06, 2008
7.170
7.290
5.640
6.120
48,671
-1.31(-17.63%)
Oct 03, 2008
7.910
7.990
7.120
7.430
37,943
-0.58(-7.24%)
Oct 02, 2008
8.250
8.540
7.950
8.010
21,865
-0.44(-5.21%)
Oct 01, 2008
8.750
8.750
8.250
8.450
27,819
-0.40(-4.52%)
Sep 30, 2008
8.770
8.920
8.610
8.850
33,479
-0.03(-0.34%)
Sep 29, 2008
8.680
9.020
8.300
8.880
22,342
-0.10(-1.11%)
Sep 26, 2008
8.790
8.990
8.380
8.980
13,741
+0.24(+2.75%)
Sep 25, 2008
8.410
8.880
8.160
8.740
50,779
+0.14(+1.63%)
Sep 24, 2008
8.440
8.950
8.360
8.600
22,245
-0.28(-3.15%)
Sep 23, 2008
8.890
9.050
8.330
8.880
25,751
-0.19(-2.09%)
Sep 22, 2008
9.050
9.070
8.650
9.070
16,251
-0.03(-0.33%)
Sep 19, 2008
9.100
9.100
8.660
9.100
21,517
+0.10(+1.11%)
Sep 18, 2008
8.710
9.100
8.380
9.000
27,671
+0.20(+2.27%)
Sep 17, 2008
8.410
9.030
8.410
8.800
10,156
-0.16(-1.79%)
Sep 16, 2008
8.800
8.980
8.770
8.960
12,786
+0.08(+0.90%)
Sep 15, 2008
8.420
9.000
8.350
8.880
16,208
+0.11(+1.25%)
Sep 12, 2008
9.070
9.100
8.420
8.770
34,929
-0.23(-2.56%)
Sep 11, 2008
8.780
9.000
8.670
9.000
11,568
+0.06(+0.67%)
Sep 10, 2008
8.910
8.990
8.830
8.940
9,016
-0.06(-0.67%)
Sep 09, 2008
9.090
9.090
8.440
9.000
19,820
-0.01(-0.11%)
Sep 08, 2008
8.910
9.120
8.910
9.010
5,731
+0.10(+1.12%)
Sep 05, 2008
8.750
9.000
8.642
8.910
15,394
-0.05(-0.56%)
Sep 04, 2008
8.830
9.080
8.800
8.960
22,821
+0.00(+0.00%)
Sep 03, 2008
8.870
9.130
8.870
8.960
9,041
-0.09(-0.99%)
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
.