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, 2014
5.810
5.940
5.670
5.680
28,649
-0.08(-1.39%)
Mar 28, 2014
6.020
6.080
5.750
5.760
4,968
-0.07(-1.20%)
Mar 27, 2014
6.140
6.140
5.798
5.830
14,700
-0.07(-1.19%)
Mar 26, 2014
5.970
6.130
5.890
5.900
3,189
-0.05(-0.84%)
Mar 25, 2014
6.130
6.130
5.910
5.950
9,332
+0.00(+0.00%)
Mar 24, 2014
6.120
6.120
5.860
5.950
3,524
-0.04(-0.67%)
Mar 21, 2014
5.950
6.090
5.840
5.990
32,200
+0.08(+1.35%)
Mar 20, 2014
5.890
5.970
5.770
5.910
24,564
+0.10(+1.72%)
Mar 19, 2014
5.970
5.990
5.670
5.810
62,504
+0.05(+0.87%)
Mar 18, 2014
5.700
5.810
5.540
5.760
24,979
+0.04(+0.70%)
Mar 17, 2014
5.886
5.886
5.720
5.720
3,070
-0.04(-0.69%)
Mar 14, 2014
5.840
5.870
5.670
5.760
30,411
-0.02(-0.35%)
Mar 13, 2014
5.880
5.880
5.750
5.780
23,638
-0.05(-0.86%)
Mar 12, 2014
5.880
5.900
5.770
5.830
12,672
-0.01(-0.17%)
Mar 11, 2014
5.770
5.890
5.710
5.840
10,989
-0.01(-0.17%)
Mar 10, 2014
5.800
5.950
5.740
5.850
44,751
+0.07(+1.21%)
Mar 07, 2014
5.710
5.830
5.528
5.780
62,290
+0.01(+0.17%)
Mar 06, 2014
5.670
5.830
5.580
5.770
20,253
+0.07(+1.23%)
Mar 05, 2014
5.710
5.770
5.560
5.700
29,017
-0.07(-1.21%)
Mar 04, 2014
5.930
5.930
5.680
5.770
30,308
+0.00(+0.00%)
Mar 03, 2014
6.000
6.000
5.580
5.770
91,948
-0.22(-3.67%)
Feb 28, 2014
5.970
6.000
5.890
5.990
54,442
+0.06(+1.01%)
Feb 27, 2014
5.930
6.000
5.800
5.930
24,366
+0.04(+0.68%)
Feb 26, 2014
6.050
6.050
5.790
5.890
12,871
-0.06(-1.01%)
Feb 25, 2014
6.160
6.160
5.900
5.950
22,247
-0.17(-2.78%)
Feb 24, 2014
6.230
6.230
6.109
6.120
8,958
-0.04(-0.65%)
Feb 21, 2014
6.161
6.290
6.100
6.160
18,257
+0.04(+0.65%)
Feb 20, 2014
6.060
6.210
6.060
6.120
13,067
+0.02(+0.33%)
Feb 19, 2014
6.240
6.330
6.010
6.100
27,276
-0.16(-2.56%)
Feb 18, 2014
6.370
6.460
6.224
6.260
49,906
-0.10(-1.57%)
Feb 14, 2014
6.370
6.360
6.360
6.360
32,500
+0.05(+0.79%)
Feb 13, 2014
6.290
6.500
6.211
6.310
35,290
+0.04(+0.64%)
Feb 12, 2014
6.755
6.755
6.270
6.270
31,654
-0.14(-2.18%)
Feb 11, 2014
6.370
6.540
6.221
6.410
37,112
+0.01(+0.16%)
Feb 10, 2014
6.520
6.790
6.330
6.400
90,308
-0.04(-0.62%)
Feb 07, 2014
6.180
6.550
6.178
6.440
84,403
+0.32(+5.23%)
Feb 06, 2014
6.050
6.170
5.920
6.120
22,353
+0.07(+1.16%)
Feb 05, 2014
5.950
6.150
5.870
6.050
75,230
+0.16(+2.72%)
Feb 04, 2014
5.980
5.990
5.820
5.890
45,632
-0.12(-2.00%)
Feb 03, 2014
6.060
6.060
5.880
6.010
26,959
-0.04(-0.66%)
Jan 31, 2014
6.160
6.300
5.980
6.050
39,510
-0.06(-0.98%)
Jan 30, 2014
5.880
6.110
5.880
6.110
244,213
+0.23(+3.91%)
Jan 29, 2014
5.750
5.950
5.750
5.880
274,251
+0.10(+1.73%)
Jan 28, 2014
5.800
5.800
5.750
5.780
13,851
+0.02(+0.35%)
Jan 27, 2014
5.800
5.800
5.750
5.760
5,630
+0.00(+0.00%)
Jan 24, 2014
5.840
5.870
5.750
5.760
18,675
-0.08(-1.37%)
Jan 23, 2014
5.740
5.880
5.670
5.840
25,281
+0.15(+2.64%)
Jan 22, 2014
5.740
5.750
5.690
5.690
5,429
-0.05(-0.87%)
Jan 21, 2014
5.700
5.800
5.670
5.740
15,847
+0.00(+0.00%)
Jan 17, 2014
5.740
5.740
5.740
5.740
7,900
+0.02(+0.35%)
Jan 16, 2014
5.720
5.800
5.650
5.720
49,300
+0.07(+1.24%)
Jan 15, 2014
5.830
5.830
5.650
5.650
16,421
-0.06(-1.05%)
Jan 14, 2014
5.800
5.810
5.670
5.710
13,776
-0.05(-0.87%)
Jan 13, 2014
5.940
5.950
5.660
5.760
26,557
-0.12(-2.04%)
Jan 10, 2014
5.940
5.940
5.760
5.880
36,109
+0.02(+0.34%)
Jan 09, 2014
5.880
5.940
5.750
5.860
9,354
+0.03(+0.51%)
Jan 08, 2014
5.910
5.910
5.790
5.830
4,657
-0.06(-1.02%)
Jan 07, 2014
6.000
6.010
5.720
5.890
36,442
-0.01(-0.17%)
Jan 06, 2014
5.850
5.900
5.750
5.900
38,726
+0.10(+1.72%)
Jan 03, 2014
5.760
5.880
5.720
5.800
27,686
+0.09(+1.58%)
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
.