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 (%)
Feb 28, 2011
4.770
4.880
4.600
4.870
28,600
+0.12(+2.44%)
Feb 25, 2011
4.860
4.889
4.690
4.754
25,789
-0.10(-1.98%)
Feb 24, 2011
4.650
4.880
4.650
4.850
28,596
+0.15(+3.19%)
Feb 23, 2011
5.150
5.150
4.450
4.700
117,589
-0.41(-8.02%)
Feb 22, 2011
5.190
5.220
5.110
5.110
29,181
-0.17(-3.22%)
Feb 18, 2011
5.300
5.300
5.210
5.280
32,237
-0.02(-0.38%)
Feb 17, 2011
5.260
5.300
5.100
5.300
44,111
+0.11(+2.12%)
Feb 16, 2011
5.250
5.250
4.920
5.190
57,027
-0.03(-0.57%)
Feb 15, 2011
5.550
5.600
4.890
5.220
129,365
-0.16(-2.97%)
Feb 14, 2011
5.250
5.500
5.140
5.380
113,801
+0.33(+6.53%)
Feb 11, 2011
4.950
5.110
4.710
5.050
115,429
+0.11(+2.23%)
Feb 10, 2011
4.840
4.970
4.690
4.940
58,674
+0.17(+3.56%)
Feb 09, 2011
4.790
4.800
4.691
4.770
35,201
-0.02(-0.42%)
Feb 08, 2011
4.700
4.800
4.620
4.790
29,766
+0.09(+1.91%)
Feb 07, 2011
4.700
4.799
4.600
4.700
56,801
+0.00(+0.00%)
Feb 04, 2011
4.600
4.960
4.600
4.700
61,566
+0.17(+3.75%)
Feb 03, 2011
4.850
4.850
4.429
4.530
94,259
-0.34(-6.98%)
Feb 02, 2011
5.090
5.150
4.760
4.870
165,137
-0.21(-4.13%)
Feb 01, 2011
4.420
5.190
4.410
5.080
457,326
+0.75(+17.32%)
Jan 31, 2011
3.900
4.330
3.890
4.330
131,283
+0.35(+8.79%)
Jan 28, 2011
4.150
4.150
3.930
3.980
51,203
-0.19(-4.56%)
Jan 27, 2011
4.030
4.170
3.980
4.170
49,821
+0.09(+2.21%)
Jan 26, 2011
3.980
4.080
3.808
4.080
46,544
+0.16(+4.08%)
Jan 25, 2011
4.020
4.050
3.890
3.920
42,628
-0.05(-1.26%)
Jan 24, 2011
3.950
4.040
3.890
3.970
47,741
+0.08(+2.06%)
Jan 21, 2011
3.900
3.980
3.800
3.890
18,723
+0.03(+0.78%)
Jan 20, 2011
3.840
3.950
3.690
3.860
87,552
+0.06(+1.58%)
Jan 19, 2011
3.660
3.820
3.650
3.800
54,938
+0.14(+3.83%)
Jan 18, 2011
3.480
4.210
3.420
3.660
91,069
+0.25(+7.31%)
Jan 14, 2011
3.540
3.540
3.411
3.411
10,236
-0.15(-4.20%)
Jan 13, 2011
3.530
3.630
3.520
3.560
30,492
+0.03(+0.85%)
Jan 12, 2011
3.500
3.530
3.490
3.530
17,894
+0.04(+1.15%)
Jan 11, 2011
3.440
3.490
3.390
3.490
28,867
+0.10(+2.95%)
Jan 10, 2011
3.390
3.450
3.360
3.390
20,990
+0.07(+2.11%)
Jan 07, 2011
3.260
3.350
3.220
3.320
31,595
+0.01(+0.30%)
Jan 06, 2011
3.300
3.310
3.240
3.310
23,497
+0.05(+1.53%)
Jan 05, 2011
3.270
3.283
3.210
3.260
26,542
+0.02(+0.62%)
Jan 04, 2011
3.450
3.450
3.230
3.240
57,664
-0.17(-4.99%)
Jan 03, 2011
3.400
3.450
3.358
3.410
31,243
+0.07(+2.10%)
Dec 31, 2010
3.420
3.490
3.320
3.340
57,731
-0.05(-1.47%)
Dec 30, 2010
3.190
3.440
3.188
3.390
85,028
+0.21(+6.60%)
Dec 29, 2010
3.140
3.200
3.140
3.180
18,421
+0.07(+2.25%)
Dec 28, 2010
3.040
3.200
3.040
3.110
28,605
+0.05(+1.63%)
Dec 27, 2010
3.050
3.070
2.970
3.060
21,474
+0.01(+0.33%)
Dec 23, 2010
3.000
3.070
2.970
3.050
27,035
-0.03(-0.97%)
Dec 22, 2010
3.100
3.100
3.040
3.080
36,694
+0.00(+0.00%)
Dec 21, 2010
3.140
3.140
3.070
3.080
65,010
-0.01(-0.32%)
Dec 20, 2010
3.190
3.190
3.090
3.090
47,373
-0.02(-0.64%)
Dec 17, 2010
3.010
3.110
2.930
3.110
98,826
+0.16(+5.42%)
Dec 16, 2010
2.840
2.950
2.830
2.950
21,246
+0.09(+3.15%)
Dec 15, 2010
2.870
2.930
2.820
2.860
20,758
-0.03(-1.04%)
Dec 14, 2010
2.530
2.949
2.530
2.890
116,625
-0.04(-1.37%)
Dec 13, 2010
2.940
2.980
2.900
2.930
17,035
-0.02(-0.68%)
Dec 10, 2010
3.060
3.060
2.900
2.950
65,058
-0.04(-1.34%)
Dec 09, 2010
2.851
3.030
2.851
2.990
84,213
+0.14(+4.91%)
Dec 08, 2010
2.920
2.920
2.790
2.850
30,234
-0.05(-1.72%)
Dec 07, 2010
2.860
2.950
2.840
2.900
75,745
+0.10(+3.57%)
Dec 06, 2010
2.710
2.860
2.670
2.800
52,639
+0.10(+3.70%)
Dec 03, 2010
2.650
2.720
2.610
2.700
21,258
+0.11(+4.25%)
Dec 02, 2010
2.610
2.758
2.520
2.590
33,384
-0.06(-2.26%)
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
.