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 29, 2011
4.410
4.580
4.406
4.480
21,927
+0.02(+0.45%)
Apr 28, 2011
4.470
4.650
4.230
4.460
59,311
-0.10(-2.19%)
Apr 27, 2011
4.660
4.660
4.410
4.560
13,919
-0.04(-0.87%)
Apr 26, 2011
4.530
4.690
4.420
4.600
10,027
+0.04(+0.88%)
Apr 25, 2011
4.600
4.600
4.450
4.560
22,704
-0.10(-2.15%)
Apr 21, 2011
4.650
4.660
4.570
4.660
5,908
+0.02(+0.43%)
Apr 20, 2011
4.750
4.750
4.625
4.640
6,036
-0.09(-1.90%)
Apr 19, 2011
4.490
4.730
4.450
4.730
18,581
+0.21(+4.65%)
Apr 18, 2011
4.400
4.520
4.400
4.520
3,473
+0.09(+2.03%)
Apr 15, 2011
4.460
4.500
4.410
4.430
4,277
+0.02(+0.45%)
Apr 14, 2011
4.410
4.610
4.320
4.410
11,588
+0.02(+0.46%)
Apr 13, 2011
4.590
4.610
4.370
4.390
12,598
-0.11(-2.44%)
Apr 12, 2011
4.670
4.690
4.500
4.500
35,141
-0.24(-5.06%)
Apr 11, 2011
4.700
4.750
4.700
4.740
5,063
+0.04(+0.85%)
Apr 08, 2011
4.750
4.750
4.700
4.700
1,125
-0.04(-0.84%)
Apr 07, 2011
4.760
4.760
4.720
4.740
25,353
+0.01(+0.21%)
Apr 06, 2011
4.790
4.790
4.670
4.730
4,016
+0.00(+0.00%)
Apr 05, 2011
4.680
4.730
4.680
4.730
13,214
+0.06(+1.28%)
Apr 04, 2011
4.260
4.750
4.260
4.670
94,450
-0.01(-0.21%)
Apr 01, 2011
4.600
4.740
4.500
4.680
21,045
+0.08(+1.74%)
Mar 31, 2011
4.540
4.600
4.510
4.600
6,731
+0.05(+1.10%)
Mar 30, 2011
4.620
4.650
4.500
4.550
20,704
-0.15(-3.19%)
Mar 29, 2011
4.550
4.709
4.500
4.700
21,712
+0.11(+2.40%)
Mar 28, 2011
4.750
4.750
4.520
4.590
16,653
-0.11(-2.34%)
Mar 25, 2011
4.820
4.820
4.570
4.700
9,315
-0.10(-2.08%)
Mar 24, 2011
4.670
4.940
4.640
4.800
52,478
+0.14(+3.00%)
Mar 23, 2011
4.600
4.690
4.360
4.660
20,782
+0.10(+2.19%)
Mar 22, 2011
4.330
4.560
4.260
4.560
60,154
+0.29(+6.79%)
Mar 21, 2011
4.230
4.390
4.210
4.270
28,321
+0.02(+0.47%)
Mar 18, 2011
4.250
4.290
4.100
4.250
26,182
+0.05(+1.19%)
Mar 17, 2011
4.220
4.240
4.179
4.200
21,599
+0.02(+0.48%)
Mar 16, 2011
4.200
4.260
4.120
4.180
42,994
-0.03(-0.71%)
Mar 15, 2011
4.230
4.260
4.040
4.210
79,193
-0.19(-4.32%)
Mar 14, 2011
4.500
4.500
4.100
4.400
58,956
-0.18(-3.93%)
Mar 11, 2011
4.510
4.590
4.280
4.580
25,960
+0.08(+1.78%)
Mar 10, 2011
4.930
4.930
4.330
4.500
104,866
-0.31(-6.44%)
Mar 09, 2011
4.890
5.270
4.730
4.810
156,968
-0.05(-1.03%)
Mar 08, 2011
4.610
4.890
4.610
4.860
46,470
+0.29(+6.35%)
Mar 07, 2011
4.560
4.620
4.560
4.570
13,325
+0.02(+0.44%)
Mar 04, 2011
4.600
4.618
4.530
4.550
33,988
-0.10(-2.15%)
Mar 03, 2011
4.800
4.850
4.640
4.650
31,166
-0.10(-2.11%)
Mar 02, 2011
4.880
4.880
4.690
4.750
16,654
-0.13(-2.66%)
Mar 01, 2011
4.860
4.880
4.760
4.880
29,699
+0.01(+0.21%)
Feb 28, 2011
4.770
4.880
4.600
4.870
28,600
+0.12(+2.44%)
Feb 25, 2011
4.860
4.889
4.690
4.754
25,789
-0.10(-1.98%)
Feb 24, 2011
4.650
4.880
4.650
4.850
28,596
+0.15(+3.19%)
Feb 23, 2011
5.150
5.150
4.450
4.700
117,589
-0.41(-8.02%)
Feb 22, 2011
5.190
5.220
5.110
5.110
29,181
-0.17(-3.22%)
Feb 18, 2011
5.300
5.300
5.210
5.280
32,237
-0.02(-0.38%)
Feb 17, 2011
5.260
5.300
5.100
5.300
44,111
+0.11(+2.12%)
Feb 16, 2011
5.250
5.250
4.920
5.190
57,027
-0.03(-0.57%)
Feb 15, 2011
5.550
5.600
4.890
5.220
129,365
-0.16(-2.97%)
Feb 14, 2011
5.250
5.500
5.140
5.380
113,801
+0.33(+6.53%)
Feb 11, 2011
4.950
5.110
4.710
5.050
115,429
+0.11(+2.23%)
Feb 10, 2011
4.840
4.970
4.690
4.940
58,674
+0.17(+3.56%)
Feb 09, 2011
4.790
4.800
4.691
4.770
35,201
-0.02(-0.42%)
Feb 08, 2011
4.700
4.800
4.620
4.790
29,766
+0.09(+1.91%)
Feb 07, 2011
4.700
4.799
4.600
4.700
56,801
+0.00(+0.00%)
Feb 04, 2011
4.600
4.960
4.600
4.700
61,566
+0.17(+3.75%)
Feb 03, 2011
4.850
4.850
4.429
4.530
94,259
-0.34(-6.98%)
Feb 02, 2011
5.090
5.150
4.760
4.870
165,137
-0.21(-4.13%)
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
.