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 (%)
Dec 30, 2016
5.420
5.420
5.420
0
+0.16(+3.04%)
Dec 29, 2016
5.300
5.380
5.190
5.260
19,143
-0.01(-0.19%)
Dec 28, 2016
5.250
5.310
5.250
5.270
10,095
-0.03(-0.57%)
Dec 27, 2016
5.410
5.450
5.250
5.300
10,257
-0.08(-1.49%)
Dec 23, 2016
5.380
5.380
5.380
0
+0.16(+3.07%)
Dec 22, 2016
5.380
5.380
5.190
5.220
32,685
-0.16(-2.97%)
Dec 21, 2016
5.350
5.590
5.350
5.380
18,333
+0.04(+0.75%)
Dec 20, 2016
5.320
5.400
5.260
5.340
40,206
+0.03(+0.56%)
Dec 19, 2016
5.200
5.320
5.110
5.310
23,153
+0.09(+1.72%)
Dec 16, 2016
5.150
5.230
5.140
5.220
19,084
+0.05(+0.97%)
Dec 15, 2016
4.830
5.210
4.830
5.170
9,184
-0.04(-0.77%)
Dec 14, 2016
5.120
5.320
4.960
5.210
19,735
+0.02(+0.39%)
Dec 13, 2016
5.140
5.290
5.130
5.190
4,001
+0.06(+1.17%)
Dec 12, 2016
5.161
5.220
5.100
5.130
13,556
-0.15(-2.84%)
Dec 09, 2016
5.100
5.300
5.100
5.280
24,702
+0.17(+3.33%)
Dec 08, 2016
4.700
5.240
4.700
5.110
31,982
+0.41(+8.72%)
Dec 07, 2016
4.840
4.915
4.700
4.700
11,637
-0.24(-4.86%)
Dec 06, 2016
4.900
5.060
4.900
4.940
10,084
-0.03(-0.60%)
Dec 05, 2016
4.900
4.970
4.900
4.970
3,300
+0.07(+1.43%)
Dec 02, 2016
4.855
4.918
4.850
4.900
21,382
-0.03(-0.61%)
Dec 01, 2016
4.900
4.950
4.850
4.930
11,911
+0.07(+1.44%)
Nov 30, 2016
4.920
4.950
4.769
4.860
8,934
-0.09(-1.82%)
Nov 29, 2016
4.860
4.950
4.860
4.950
5,760
+0.09(+1.85%)
Nov 28, 2016
4.850
4.950
4.850
4.860
24,060
-0.05(-1.02%)
Nov 25, 2016
4.870
4.910
4.810
4.910
938
+0.06(+1.24%)
Nov 23, 2016
4.850
4.850
4.850
0
+0.01(+0.21%)
Nov 22, 2016
4.850
4.890
4.840
4.840
818
-0.02(-0.41%)
Nov 21, 2016
4.810
4.960
4.810
4.860
23,455
+0.02(+0.41%)
Nov 18, 2016
4.740
4.880
4.710
4.840
25,296
-0.07(-1.33%)
Nov 17, 2016
4.870
4.930
4.850
4.905
40,770
+0.04(+0.93%)
Nov 16, 2016
4.910
4.940
4.780
4.860
31,529
+0.01(+0.21%)
Nov 15, 2016
5.010
5.030
4.820
4.850
38,408
-0.10(-2.02%)
Nov 14, 2016
5.190
5.190
4.910
4.950
32,232
-0.25(-4.81%)
Nov 11, 2016
4.950
5.200
4.870
5.200
9,819
+0.27(+5.48%)
Nov 10, 2016
4.950
4.980
4.850
4.930
89,554
-0.11(-2.18%)
Nov 09, 2016
5.055
5.150
5.015
5.040
8,341
+0.08(+1.61%)
Nov 08, 2016
5.070
5.220
4.960
4.960
6,911
-0.09(-1.78%)
Nov 07, 2016
5.020
5.230
4.975
5.050
26,043
-0.01(-0.20%)
Nov 04, 2016
5.060
5.113
5.050
5.060
13,943
+0.05(+1.00%)
Nov 03, 2016
5.080
5.080
5.000
5.010
12,582
-0.04(-0.79%)
Nov 02, 2016
5.080
5.080
5.000
5.050
10,454
-0.04(-0.79%)
Nov 01, 2016
5.090
5.090
5.000
5.090
18,796
+0.00(+0.00%)
Oct 31, 2016
5.100
5.100
5.010
5.090
1,116
-0.03(-0.59%)
Oct 28, 2016
5.210
5.210
5.080
5.120
4,498
-0.11(-2.10%)
Oct 27, 2016
5.240
5.240
5.215
5.230
3,866
+0.03(+0.58%)
Oct 26, 2016
5.240
5.250
5.200
5.200
3,360
-0.01(-0.19%)
Oct 25, 2016
5.220
5.280
5.075
5.210
2,958
-0.04(-0.76%)
Oct 24, 2016
5.170
5.250
5.090
5.250
400
+0.06(+1.16%)
Oct 21, 2016
5.150
5.270
5.050
5.190
14,475
-0.06(-1.14%)
Oct 20, 2016
5.150
5.250
5.150
5.250
1,169
+0.10(+1.94%)
Oct 19, 2016
5.190
5.200
5.150
5.150
4,127
-0.01(-0.19%)
Oct 18, 2016
5.120
5.220
5.090
5.160
11,267
-0.03(-0.58%)
Oct 17, 2016
5.140
5.240
4.994
5.190
14,831
+0.00(+0.00%)
Oct 14, 2016
5.100
5.210
5.100
5.190
8,994
+0.03(+0.58%)
Oct 13, 2016
5.101
5.200
5.100
5.160
3,690
-0.03(-0.58%)
Oct 12, 2016
5.120
5.198
5.040
5.190
10,943
+0.05(+0.97%)
Oct 11, 2016
5.170
5.170
5.110
5.140
4,970
-0.03(-0.58%)
Oct 10, 2016
5.160
5.170
5.158
5.170
656
-0.01(-0.19%)
Oct 07, 2016
5.150
5.190
5.080
5.180
55,030
+0.00(+0.00%)
Oct 06, 2016
5.110
5.180
5.063
5.180
993
+0.02(+0.39%)
Oct 05, 2016
5.180
5.180
5.150
5.160
2,371
+0.11(+2.18%)
Oct 04, 2016
4.960
5.070
4.920
5.050
25,610
+0.09(+1.81%)
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
.