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 (%)
Apr 30, 2008
8.810
8.850
8.410
8.500
35,941
-0.40(-4.49%)
Apr 29, 2008
8.990
8.990
8.850
8.900
27,146
-0.10(-1.11%)
Apr 28, 2008
9.330
9.330
8.960
9.000
30,829
-0.29(-3.12%)
Apr 25, 2008
8.940
9.300
8.910
9.290
17,209
+0.31(+3.45%)
Apr 24, 2008
8.880
9.050
8.810
8.980
47,254
-0.02(-0.22%)
Apr 23, 2008
9.100
9.100
9.000
9.000
24,033
-0.04(-0.44%)
Apr 22, 2008
9.370
9.600
9.020
9.040
41,806
-0.22(-2.38%)
Apr 21, 2008
9.240
9.320
8.930
9.260
35,811
+0.02(+0.22%)
Apr 18, 2008
8.950
9.460
8.880
9.240
43,349
+0.29(+3.24%)
Apr 17, 2008
8.170
8.950
8.170
8.950
41,134
+0.66(+7.96%)
Apr 16, 2008
8.230
8.320
8.043
8.290
27,800
+0.13(+1.59%)
Apr 15, 2008
7.770
8.300
7.770
8.160
44,060
+0.40(+5.15%)
Apr 14, 2008
7.560
8.290
7.540
7.760
46,197
+0.28(+3.74%)
Apr 11, 2008
7.550
7.630
7.450
7.480
52,477
-0.07(-0.93%)
Apr 10, 2008
7.430
7.600
7.430
7.550
30,791
+0.09(+1.21%)
Apr 09, 2008
7.520
7.590
7.370
7.460
39,101
-0.09(-1.19%)
Apr 08, 2008
7.590
7.600
7.550
7.550
24,995
-0.01(-0.13%)
Apr 07, 2008
7.680
7.680
7.550
7.560
38,941
-0.14(-1.82%)
Apr 04, 2008
7.530
7.710
7.440
7.700
56,002
+0.22(+2.94%)
Apr 03, 2008
7.490
7.510
7.390
7.480
104,855
+0.05(+0.67%)
Apr 02, 2008
7.500
7.550
7.430
7.430
87,193
-0.05(-0.67%)
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
.