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, 2017
5.790
5.950
5.790
5.860
3,246
-0.04(-0.68%)
Feb 27, 2017
5.800
5.900
5.800
5.900
6,794
+0.13(+2.25%)
Feb 24, 2017
5.800
5.800
5.760
5.770
3,713
-0.01(-0.17%)
Feb 23, 2017
5.710
5.880
5.710
5.780
6,830
+0.02(+0.35%)
Feb 22, 2017
6.010
6.010
5.680
5.760
17,788
-0.20(-3.36%)
Feb 21, 2017
6.050
6.050
5.920
5.960
6,079
-0.04(-0.67%)
Feb 17, 2017
6.000
6.000
6.000
0
+0.00(+0.00%)
Feb 16, 2017
6.160
6.160
5.910
6.000
18,384
+0.13(+2.21%)
Feb 15, 2017
5.840
6.050
5.830
5.870
7,441
+0.05(+0.86%)
Feb 14, 2017
5.760
5.870
5.640
5.820
18,135
+0.09(+1.57%)
Feb 13, 2017
5.890
5.890
5.680
5.730
9,081
-0.16(-2.72%)
Feb 10, 2017
5.830
5.910
5.750
5.890
9,578
+0.03(+0.51%)
Feb 09, 2017
5.850
6.040
5.850
5.860
82,050
+0.06(+1.03%)
Feb 08, 2017
5.700
5.820
5.660
5.800
22,090
+0.08(+1.40%)
Feb 07, 2017
5.750
5.820
5.650
5.720
18,104
-0.15(-2.56%)
Feb 06, 2017
5.690
6.000
5.680
5.870
11,959
-0.06(-1.01%)
Feb 03, 2017
6.200
6.200
5.810
5.930
19,560
-0.34(-5.42%)
Feb 02, 2017
6.420
6.420
6.200
6.270
2,106
+0.04(+0.64%)
Feb 01, 2017
6.410
6.416
6.100
6.230
26,371
-0.23(-3.56%)
Jan 31, 2017
6.580
6.590
6.390
6.460
44,849
-0.17(-2.56%)
Jan 30, 2017
6.210
6.630
6.100
6.630
36,140
+0.39(+6.25%)
Jan 27, 2017
6.050
6.240
6.000
6.240
26,269
+0.23(+3.83%)
Jan 26, 2017
5.880
6.040
5.880
6.010
11,058
+0.13(+2.21%)
Jan 25, 2017
5.882
5.990
5.850
5.880
12,748
-0.05(-0.84%)
Jan 24, 2017
5.860
5.930
5.860
5.930
1,235
-0.05(-0.84%)
Jan 23, 2017
5.764
5.990
5.710
5.980
10,862
+0.07(+1.18%)
Jan 20, 2017
5.800
5.910
5.500
5.910
5,935
+0.15(+2.60%)
Jan 19, 2017
5.770
5.900
5.750
5.760
12,702
+0.00(+0.00%)
Jan 18, 2017
5.750
5.790
5.710
5.760
8,675
+0.01(+0.17%)
Jan 17, 2017
5.730
5.795
5.700
5.750
53,785
-0.01(-0.17%)
Jan 13, 2017
5.760
5.760
5.760
0
-0.21(-3.59%)
Jan 12, 2017
5.250
5.975
5.250
5.975
12,410
+0.36(+6.50%)
Jan 11, 2017
5.440
5.665
5.440
5.610
8,134
+0.03(+0.54%)
Jan 10, 2017
5.790
5.790
5.510
5.580
7,387
-0.23(-3.96%)
Jan 09, 2017
5.720
5.940
5.620
5.810
18,958
-0.12(-2.02%)
Jan 06, 2017
5.990
6.101
5.835
5.930
19,044
+0.01(+0.17%)
Jan 05, 2017
5.980
6.100
5.880
5.920
14,144
-0.06(-1.00%)
Jan 04, 2017
5.460
6.170
5.460
5.980
17,188
+0.57(+10.54%)
Jan 03, 2017
5.373
5.530
5.260
5.410
56,773
-0.01(-0.18%)
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%)
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
.