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 29, 2018
6.220
6.220
6.220
0
-0.23(-3.57%)
Mar 28, 2018
6.610
6.700
6.450
6.450
34,770
-0.14(-2.12%)
Mar 27, 2018
6.650
6.670
6.340
6.590
36,746
+0.01(+0.15%)
Mar 26, 2018
6.870
6.870
6.580
6.580
10,522
-0.26(-3.80%)
Mar 23, 2018
6.850
6.900
6.830
6.840
86,427
-0.02(-0.29%)
Mar 22, 2018
6.850
6.940
6.830
6.860
35,011
+0.00(+0.00%)
Mar 21, 2018
6.950
6.950
6.850
6.860
28,442
-0.07(-1.01%)
Mar 20, 2018
6.913
7.000
6.910
6.930
24,130
-0.07(-1.00%)
Mar 19, 2018
7.190
7.190
6.990
7.000
31,692
-0.26(-3.58%)
Mar 16, 2018
6.900
7.260
6.690
7.260
65,383
+0.28(+4.01%)
Mar 15, 2018
7.455
7.455
6.845
6.980
71,479
+0.03(+0.43%)
Mar 14, 2018
7.150
7.150
6.780
6.950
105,242
-0.19(-2.66%)
Mar 13, 2018
7.240
7.350
6.830
7.140
26,564
-0.07(-0.97%)
Mar 12, 2018
7.020
7.390
6.880
7.210
17,265
+0.26(+3.74%)
Mar 09, 2018
7.350
7.400
6.950
6.950
34,193
-0.09(-1.28%)
Mar 08, 2018
6.880
7.110
6.715
7.040
29,808
+0.15(+2.18%)
Mar 07, 2018
6.710
7.035
6.710
6.890
27,732
+0.13(+1.92%)
Mar 06, 2018
6.760
6.900
6.700
6.760
57,191
-0.01(-0.15%)
Mar 05, 2018
6.840
7.090
6.460
6.770
97,160
-0.13(-1.88%)
Mar 02, 2018
7.400
7.400
6.261
6.900
29,679
-0.39(-5.35%)
Mar 01, 2018
7.385
7.440
7.230
7.290
9,615
-0.02(-0.27%)
Feb 28, 2018
7.470
7.470
7.201
7.310
7,290
-0.11(-1.48%)
Feb 27, 2018
7.550
7.550
7.300
7.420
12,363
-0.13(-1.72%)
Feb 26, 2018
7.410
7.570
7.360
7.550
10,649
+0.13(+1.75%)
Feb 23, 2018
7.350
7.420
7.210
7.420
13,314
+0.06(+0.82%)
Feb 22, 2018
7.740
7.740
7.200
7.360
36,549
-0.36(-4.66%)
Feb 21, 2018
7.750
7.750
7.500
7.720
18,446
+0.13(+1.71%)
Feb 20, 2018
7.895
7.895
7.580
7.590
17,087
-0.28(-3.56%)
Feb 16, 2018
7.870
7.870
7.870
0
+0.19(+2.47%)
Feb 15, 2018
7.930
7.950
7.580
7.680
16,708
-0.19(-2.41%)
Feb 14, 2018
7.910
8.050
7.870
7.870
104,587
-0.14(-1.75%)
Feb 13, 2018
7.620
8.015
7.620
8.010
15,812
+0.35(+4.57%)
Feb 12, 2018
7.530
8.040
7.530
7.660
14,567
+0.15(+2.00%)
Feb 09, 2018
7.750
7.835
7.380
7.510
27,257
-0.17(-2.21%)
Feb 08, 2018
7.740
7.750
7.531
7.680
12,633
-0.01(-0.13%)
Feb 07, 2018
7.460
7.650
7.650
7.690
10,201
+0.04(+0.52%)
Feb 06, 2018
7.760
7.760
7.364
7.650
36,568
-0.03(-0.39%)
Feb 05, 2018
7.880
7.880
7.569
7.680
149,701
-0.19(-2.41%)
Feb 02, 2018
7.980
7.990
7.750
7.870
72,581
-0.14(-1.75%)
Feb 01, 2018
7.340
8.020
7.340
8.010
52,126
+0.60(+8.10%)
Jan 31, 2018
7.360
7.470
7.270
7.410
24,628
+0.13(+1.79%)
Jan 30, 2018
7.340
7.150
7.280
29,797
-0.06(-0.82%)
Jan 29, 2018
7.150
7.370
7.150
7.340
146,104
+0.09(+1.24%)
Jan 26, 2018
7.260
7.270
7.140
7.250
7,588
+0.01(+0.14%)
Jan 25, 2018
7.330
7.330
7.200
7.240
2,254
-0.06(-0.82%)
Jan 24, 2018
7.380
7.380
7.105
7.300
4,621
-0.06(-0.82%)
Jan 23, 2018
7.400
7.475
7.350
7.360
28,250
-0.03(-0.41%)
Jan 22, 2018
7.140
7.490
7.140
7.390
34,548
+0.23(+3.21%)
Jan 19, 2018
6.970
7.170
6.970
7.160
26,168
+0.24(+3.47%)
Jan 18, 2018
6.930
6.970
6.868
6.920
325,231
-0.01(-0.14%)
Jan 17, 2018
6.901
6.940
6.880
6.930
11,675
-0.02(-0.29%)
Jan 16, 2018
6.916
6.980
6.880
6.950
14,422
+0.03(+0.43%)
Jan 12, 2018
6.920
6.920
6.920
0
-0.01(-0.14%)
Jan 11, 2018
6.960
6.960
6.910
6.930
8,577
+0.03(+0.43%)
Jan 10, 2018
6.950
6.960
6.900
6.900
9,569
-0.05(-0.72%)
Jan 09, 2018
6.990
7.000
6.950
6.950
2,279
+0.02(+0.29%)
Jan 08, 2018
6.955
6.980
6.900
6.930
4,602
-0.02(-0.29%)
Jan 05, 2018
7.021
7.090
6.950
6.950
19,370
-0.20(-2.80%)
Jan 04, 2018
6.870
7.240
6.860
7.150
69,724
+0.37(+5.46%)
Jan 03, 2018
6.870
6.952
6.770
6.780
159,875
-0.13(-1.88%)
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
.