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 (%)
Mar 31, 2015
6.260
6.370
6.250
6.370
13,411
-0.02(-0.31%)
Mar 30, 2015
6.250
6.390
6.210
6.390
6,205
+0.12(+1.91%)
Mar 27, 2015
6.290
6.290
6.060
6.270
9,625
-0.01(-0.16%)
Mar 26, 2015
6.060
6.280
6.010
6.280
10,598
+0.18(+2.95%)
Mar 25, 2015
6.150
6.200
6.090
6.100
12,202
-0.10(-1.61%)
Mar 24, 2015
6.070
6.200
6.030
6.200
18,713
+0.15(+2.48%)
Mar 23, 2015
6.140
6.140
6.000
6.050
12,990
+0.10(+1.68%)
Mar 20, 2015
6.150
6.150
5.900
5.950
10,794
-0.19(-3.09%)
Mar 19, 2015
6.010
6.140
6.010
6.140
27,696
+0.05(+0.82%)
Mar 18, 2015
6.220
6.220
6.010
6.090
1,585
+0.00(+0.00%)
Mar 17, 2015
6.060
6.220
6.060
6.090
3,172
+0.04(+0.66%)
Mar 16, 2015
6.160
6.160
6.000
6.050
10,440
-0.19(-3.04%)
Mar 13, 2015
6.010
6.280
5.920
6.240
37,288
+0.34(+5.76%)
Mar 12, 2015
6.386
6.386
5.840
5.900
15,484
+0.00(+0.00%)
Mar 11, 2015
6.060
6.140
5.900
5.900
41,177
-0.05(-0.84%)
Mar 10, 2015
6.200
6.400
5.910
5.950
62,331
-0.25(-4.03%)
Mar 09, 2015
6.380
6.420
6.200
6.200
49,797
-0.19(-2.97%)
Mar 06, 2015
6.200
6.634
6.200
6.390
28,554
-0.06(-0.93%)
Mar 05, 2015
6.430
6.560
6.430
6.450
19,650
+0.00(+0.00%)
Mar 04, 2015
6.540
6.540
6.415
6.450
11,674
-0.09(-1.38%)
Mar 03, 2015
6.520
6.630
6.410
6.540
7,169
-0.01(-0.15%)
Mar 02, 2015
6.600
6.600
6.420
6.550
17,134
+0.10(+1.55%)
Feb 27, 2015
6.650
6.650
6.400
6.450
10,421
-0.01(-0.15%)
Feb 26, 2015
6.350
6.768
6.350
6.460
16,234
+0.10(+1.57%)
Feb 25, 2015
6.550
6.648
6.240
6.360
29,514
-0.34(-5.05%)
Feb 24, 2015
6.890
6.890
6.540
6.698
9,995
+0.10(+1.48%)
Feb 23, 2015
6.700
6.750
6.510
6.600
13,339
-0.13(-1.93%)
Feb 20, 2015
6.870
6.910
6.690
6.730
9,657
-0.23(-3.30%)
Feb 19, 2015
6.960
6.960
6.810
6.960
23,659
+0.09(+1.31%)
Feb 18, 2015
6.890
6.950
6.830
6.870
10,992
-0.05(-0.72%)
Feb 17, 2015
6.951
6.980
6.900
6.920
8,242
+0.02(+0.29%)
Feb 13, 2015
7.070
6.900
6.900
6.900
10,500
-0.15(-2.13%)
Feb 12, 2015
7.090
7.090
6.980
7.050
2,543
+0.03(+0.43%)
Feb 11, 2015
7.080
7.240
6.910
7.020
7,833
-0.05(-0.71%)
Feb 10, 2015
7.480
7.480
6.900
7.070
19,346
-0.33(-4.46%)
Feb 09, 2015
6.875
7.400
6.875
7.400
20,627
+0.39(+5.56%)
Feb 06, 2015
6.950
7.080
6.860
7.010
31,292
+0.09(+1.30%)
Feb 05, 2015
6.640
6.920
6.640
6.920
52,706
+0.27(+4.06%)
Feb 04, 2015
6.669
6.676
6.600
6.650
9,784
+0.03(+0.45%)
Feb 03, 2015
6.660
6.740
6.550
6.620
18,881
+0.00(+0.08%)
Feb 02, 2015
6.520
6.670
6.500
6.615
28,480
+0.03(+0.38%)
Jan 30, 2015
6.610
6.645
6.511
6.590
23,645
-0.02(-0.30%)
Jan 29, 2015
6.560
6.710
6.510
6.610
12,775
-0.04(-0.60%)
Jan 28, 2015
6.550
6.749
6.500
6.650
41,345
+0.18(+2.78%)
Jan 27, 2015
6.420
6.570
6.200
6.470
47,550
+0.09(+1.41%)
Jan 26, 2015
6.082
6.400
6.060
6.380
37,285
+0.32(+5.28%)
Jan 23, 2015
6.050
6.100
6.030
6.060
2,682
+0.04(+0.66%)
Jan 22, 2015
6.200
6.320
6.000
6.020
92,497
-0.19(-3.06%)
Jan 21, 2015
6.360
6.360
6.200
6.210
13,017
-0.05(-0.80%)
Jan 20, 2015
6.340
6.340
6.100
6.260
59,843
-0.09(-1.42%)
Jan 16, 2015
6.090
6.410
6.090
6.350
63,123
+0.21(+3.50%)
Jan 15, 2015
6.370
6.370
6.130
6.135
25,888
-0.07(-1.05%)
Jan 14, 2015
6.140
6.300
6.130
6.200
69,365
+0.08(+1.31%)
Jan 13, 2015
6.150
6.340
6.090
6.120
7,017
-0.04(-0.65%)
Jan 12, 2015
6.430
6.430
6.150
6.160
25,835
-0.23(-3.60%)
Jan 09, 2015
6.400
6.480
6.330
6.390
10,206
-0.08(-1.24%)
Jan 08, 2015
6.410
6.690
6.310
6.470
6,657
+0.13(+2.05%)
Jan 07, 2015
6.500
6.500
6.340
6.340
14,702
-0.17(-2.61%)
Jan 06, 2015
6.510
6.700
6.400
6.510
17,470
-0.01(-0.15%)
Jan 05, 2015
6.531
6.638
6.400
6.520
20,248
-0.14(-2.10%)
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
.