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, 2014
6.440
6.480
6.200
6.480
13,196
+0.04(+0.62%)
Nov 26, 2014
6.530
6.440
6.440
6.440
11,800
+0.11(+1.74%)
Nov 25, 2014
6.280
6.660
6.250
6.330
17,055
-0.04(-0.63%)
Nov 24, 2014
6.230
6.390
6.100
6.370
18,587
+0.05(+0.79%)
Nov 21, 2014
6.000
6.450
6.000
6.320
23,295
+0.29(+4.81%)
Nov 20, 2014
6.040
6.390
6.000
6.030
34,789
+0.05(+0.84%)
Nov 19, 2014
6.140
6.140
5.894
5.980
66,874
-0.11(-1.81%)
Nov 18, 2014
6.200
6.330
6.050
6.090
132,310
-0.08(-1.22%)
Nov 17, 2014
6.240
6.260
6.060
6.165
38,403
-0.18(-2.91%)
Nov 14, 2014
6.490
6.595
6.200
6.350
37,988
-0.14(-2.16%)
Nov 13, 2014
6.950
7.070
6.270
6.490
18,813
-0.11(-1.67%)
Nov 12, 2014
6.570
6.640
6.380
6.600
44,570
-0.10(-1.49%)
Nov 11, 2014
6.370
6.710
6.350
6.700
63,873
+0.30(+4.69%)
Nov 10, 2014
6.550
6.565
6.160
6.400
86,255
-0.14(-2.14%)
Nov 07, 2014
6.590
6.790
6.270
6.540
103,161
-0.40(-5.76%)
Nov 06, 2014
7.210
7.420
6.640
6.940
141,498
-0.19(-2.66%)
Nov 05, 2014
7.480
7.480
7.060
7.130
124,089
-0.29(-3.91%)
Nov 04, 2014
7.700
7.700
7.420
7.420
19,321
-0.11(-1.46%)
Nov 03, 2014
7.600
7.700
7.390
7.530
47,248
+0.03(+0.40%)
Oct 31, 2014
7.490
7.580
7.250
7.500
53,046
+0.10(+1.35%)
Oct 30, 2014
7.510
7.720
7.310
7.400
15,719
-0.20(-2.63%)
Oct 29, 2014
7.740
7.840
7.430
7.600
11,322
-0.10(-1.30%)
Oct 28, 2014
7.130
7.880
7.130
7.700
86,789
+0.44(+6.06%)
Oct 27, 2014
7.190
7.240
7.240
7.260
34,710
+0.02(+0.28%)
Oct 24, 2014
7.370
7.390
7.160
7.240
36,061
-0.13(-1.76%)
Oct 23, 2014
7.000
7.400
7.000
7.370
10,322
+0.36(+5.14%)
Oct 22, 2014
7.060
7.150
7.000
7.010
69,339
-0.05(-0.71%)
Oct 21, 2014
7.000
7.130
6.890
7.060
34,239
+0.17(+2.47%)
Oct 20, 2014
7.020
7.050
6.790
6.890
8,105
-0.08(-1.15%)
Oct 17, 2014
6.720
7.080
6.720
6.970
40,263
+0.40(+6.09%)
Oct 16, 2014
6.550
6.720
6.460
6.570
33,573
-0.08(-1.20%)
Oct 15, 2014
6.650
6.730
6.580
6.650
10,600
-0.05(-0.74%)
Oct 14, 2014
6.690
6.760
6.490
6.700
41,838
+0.05(+0.75%)
Oct 13, 2014
6.760
6.880
6.580
6.650
36,360
-0.20(-2.92%)
Oct 10, 2014
6.740
6.870
6.570
6.850
46,799
+0.07(+1.03%)
Oct 09, 2014
6.050
6.855
6.050
6.780
33,220
+0.45(+7.11%)
Oct 08, 2014
6.510
6.840
6.220
6.330
47,865
-0.17(-2.62%)
Oct 07, 2014
6.660
6.680
6.470
6.500
22,199
-0.19(-2.84%)
Oct 06, 2014
6.750
7.000
6.550
6.690
23,283
-0.10(-1.43%)
Oct 03, 2014
6.940
6.980
6.640
6.787
31,950
-0.21(-3.05%)
Oct 02, 2014
7.260
7.355
6.871
7.000
25,850
-0.34(-4.63%)
Oct 01, 2014
7.310
7.420
7.060
7.340
20,752
-0.05(-0.68%)
Sep 30, 2014
7.310
7.520
7.070
7.390
63,840
-0.07(-0.94%)
Sep 29, 2014
7.520
7.648
7.360
7.460
20,638
-0.08(-1.06%)
Sep 26, 2014
7.250
7.670
7.000
7.540
84,241
+0.26(+3.57%)
Sep 25, 2014
7.360
7.360
7.120
7.280
13,856
+0.00(+0.00%)
Sep 24, 2014
7.410
7.450
7.050
7.280
35,277
-0.01(-0.14%)
Sep 23, 2014
7.110
7.480
7.010
7.290
58,299
+0.08(+1.11%)
Sep 22, 2014
7.580
7.760
7.081
7.210
114,742
-0.04(-0.55%)
Sep 19, 2014
6.720
7.260
6.659
7.250
207,301
+0.66(+10.02%)
Sep 18, 2014
6.380
6.900
6.230
6.590
136,914
+0.20(+3.13%)
Sep 17, 2014
5.670
6.400
5.670
6.390
135,916
+0.72(+12.70%)
Sep 16, 2014
5.560
5.690
5.510
5.670
6,986
+0.16(+2.90%)
Sep 15, 2014
5.700
5.710
5.330
5.510
30,814
+0.04(+0.73%)
Sep 12, 2014
5.600
5.600
5.310
5.470
20,207
-0.16(-2.84%)
Sep 11, 2014
5.630
5.660
5.420
5.630
10,756
+0.11(+1.99%)
Sep 10, 2014
5.700
5.700
5.500
5.520
17,037
-0.07(-1.25%)
Sep 09, 2014
5.470
5.620
5.450
5.590
14,566
-0.10(-1.76%)
Sep 08, 2014
5.560
5.690
5.400
5.690
28,947
+0.15(+2.71%)
Sep 05, 2014
5.500
5.500
5.500
5.540
4,494
+0.13(+2.40%)
Sep 04, 2014
5.620
5.720
5.355
5.410
44,130
-0.29(-5.09%)
Sep 03, 2014
5.510
5.720
5.500
5.700
47,694
+0.10(+1.79%)
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
.