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, 2017
6.570
6.590
6.310
6.330
10,252
-0.13(-2.01%)
Mar 30, 2017
6.300
6.580
6.220
6.460
39,282
+0.21(+3.36%)
Mar 29, 2017
6.100
6.360
6.100
6.250
25,264
-0.04(-0.64%)
Mar 28, 2017
6.380
6.450
6.260
6.290
19,571
-0.09(-1.41%)
Mar 27, 2017
6.280
6.470
6.080
6.380
45,078
+0.08(+1.27%)
Mar 24, 2017
6.660
6.660
6.140
6.300
44,679
-0.40(-5.97%)
Mar 23, 2017
6.740
6.780
6.520
6.700
23,899
-0.15(-2.19%)
Mar 22, 2017
7.050
7.220
6.832
6.850
27,659
-0.19(-2.70%)
Mar 21, 2017
6.820
7.050
6.680
7.040
137,212
+0.39(+5.86%)
Mar 20, 2017
6.360
7.340
6.360
6.650
150,182
+0.46(+7.43%)
Mar 17, 2017
6.250
6.300
6.060
6.190
36,505
-0.04(-0.64%)
Mar 16, 2017
6.270
6.480
6.150
6.230
35,162
-0.07(-1.11%)
Mar 15, 2017
6.550
6.550
6.261
6.300
27,001
-0.21(-3.23%)
Mar 14, 2017
6.470
6.610
6.320
6.510
45,366
+0.05(+0.77%)
Mar 13, 2017
6.500
6.730
6.360
6.460
35,096
-0.05(-0.77%)
Mar 10, 2017
6.280
6.540
6.270
6.510
52,010
+0.17(+2.68%)
Mar 09, 2017
6.106
6.490
6.100
6.340
71,153
+0.24(+3.93%)
Mar 08, 2017
6.190
6.200
6.030
6.100
52,019
-0.04(-0.65%)
Mar 07, 2017
6.050
6.200
6.020
6.140
56,217
+0.07(+1.15%)
Mar 06, 2017
6.140
6.140
6.050
6.070
31,493
-0.03(-0.49%)
Mar 03, 2017
5.510
6.170
5.510
6.100
29,753
+0.11(+1.84%)
Mar 02, 2017
6.200
6.210
5.930
5.990
21,511
-0.18(-2.92%)
Mar 01, 2017
5.950
6.200
5.835
6.170
26,018
+0.31(+5.29%)
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%)
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
.