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 (%)
May 31, 2005
14.40
15.00
14.20
14.86
88,984
+0.74(+5.24%)
May 27, 2005
13.77
14.26
13.77
14.12
72,406
+0.34(+2.47%)
May 26, 2005
13.90
13.95
13.60
13.78
53,215
+0.07(+0.51%)
May 25, 2005
13.70
13.95
13.66
13.71
60,227
+0.03(+0.22%)
May 24, 2005
13.50
13.70
13.50
13.68
37,700
+0.18(+1.33%)
May 23, 2005
13.29
13.66
13.26
13.50
85,875
+0.27(+2.04%)
May 20, 2005
13.10
13.52
13.10
13.23
44,108
+0.00(+0.00%)
May 19, 2005
13.63
13.70
13.08
13.23
62,261
-0.32(-2.36%)
May 18, 2005
13.40
13.69
13.30
13.55
83,100
+0.30(+2.26%)
May 17, 2005
13.01
13.37
13.01
13.25
107,929
+0.03(+0.23%)
May 16, 2005
13.05
13.22
13.05
13.22
66,163
+0.15(+1.15%)
May 13, 2005
13.18
13.18
12.95
13.07
74,221
-0.08(-0.61%)
May 12, 2005
13.00
13.50
12.97
13.15
114,445
+0.02(+0.15%)
May 11, 2005
12.81
14.50
12.35
13.13
413,788
+1.65(+14.37%)
May 10, 2005
11.25
11.79
11.00
11.48
257,813
+1.30(+12.77%)
May 09, 2005
10.28
10.37
10.00
10.18
65,813
-0.10(-0.97%)
May 06, 2005
10.55
10.92
10.26
10.28
30,716
-0.32(-3.01%)
May 05, 2005
10.42
10.85
10.24
10.60
18,617
+0.01(+0.09%)
May 04, 2005
10.01
10.59
10.00
10.59
32,490
+0.54(+5.36%)
May 03, 2005
10.01
10.13
10.01
10.05
18,966
+0.01(+0.10%)
May 02, 2005
10.45
10.45
10.04
10.04
53,215
-0.45(-4.29%)
Apr 29, 2005
10.62
11.03
10.40
10.49
60,690
-0.22(-2.05%)
Apr 28, 2005
10.84
11.02
10.57
10.71
21,034
-0.29(-2.64%)
Apr 27, 2005
11.32
11.40
10.65
11.00
71,084
-0.29(-2.57%)
Apr 26, 2005
11.30
11.40
11.06
11.29
16,200
+0.22(+1.99%)
Apr 25, 2005
11.24
11.29
10.93
11.07
31,293
+0.08(+0.73%)
Apr 22, 2005
11.55
11.55
10.99
10.99
41,449
-0.48(-4.18%)
Apr 21, 2005
11.24
11.50
11.12
11.47
40,597
+0.24(+2.14%)
Apr 20, 2005
11.20
11.26
11.03
11.23
30,110
+0.22(+2.00%)
Apr 19, 2005
10.89
11.12
10.89
11.01
24,555
+0.05(+0.46%)
Apr 18, 2005
11.18
11.25
10.75
10.96
73,756
-0.12(-1.08%)
Apr 15, 2005
11.50
11.50
10.91
11.08
36,442
-0.39(-3.40%)
Apr 14, 2005
11.36
11.60
11.27
11.47
51,630
-0.02(-0.17%)
Apr 13, 2005
11.37
11.49
11.14
11.49
32,890
+0.28(+2.51%)
Apr 12, 2005
11.61
11.66
11.02
11.21
51,458
-0.35(-3.04%)
Apr 11, 2005
11.06
11.82
11.06
11.56
116,334
+0.70(+6.45%)
Apr 08, 2005
10.90
11.31
10.83
10.86
34,377
-0.15(-1.36%)
Apr 07, 2005
11.30
11.30
10.90
11.01
127,150
-0.31(-2.74%)
Apr 06, 2005
11.37
11.68
11.25
11.32
65,044
+0.02(+0.18%)
Apr 05, 2005
11.34
11.48
11.24
11.30
64,634
-0.07(-0.62%)
Apr 04, 2005
11.25
11.49
10.87
11.37
52,767
+0.31(+2.80%)
Apr 01, 2005
10.83
11.50
10.83
11.06
74,146
-0.02(-0.18%)
Mar 31, 2005
10.85
11.20
10.61
11.08
86,676
+0.57(+5.42%)
Mar 30, 2005
10.60
10.82
10.28
10.51
38,843
-0.14(-1.31%)
Mar 29, 2005
11.00
11.13
10.60
10.65
50,016
-0.34(-3.09%)
Mar 28, 2005
11.54
11.64
10.77
10.99
71,174
-0.32(-2.83%)
Mar 24, 2005
10.66
11.51
10.66
11.31
224,016
+0.76(+7.20%)
Mar 23, 2005
10.86
11.40
10.20
10.55
416,234
-0.50(-4.52%)
Mar 22, 2005
10.05
12.40
9.810
11.05
964,257
+1.70(+18.18%)
Mar 21, 2005
9.860
10.00
9.250
9.350
112,476
-0.53(-5.36%)
Mar 18, 2005
10.07
10.33
9.660
9.880
123,089
-0.41(-3.98%)
Mar 17, 2005
10.69
10.69
10.16
10.29
69,740
-0.41(-3.83%)
Mar 16, 2005
10.67
10.74
10.61
10.70
16,126
+0.02(+0.19%)
Mar 15, 2005
10.60
11.10
10.60
10.68
72,843
-0.02(-0.19%)
Mar 14, 2005
11.00
11.00
10.65
10.70
77,417
-0.03(-0.28%)
Mar 11, 2005
10.90
10.94
10.56
10.73
74,018
-0.04(-0.37%)
Mar 10, 2005
10.76
10.87
10.50
10.77
45,777
-0.11(-1.01%)
Mar 09, 2005
11.15
11.17
10.79
10.88
50,899
+0.00(+0.00%)
Mar 08, 2005
10.77
11.06
10.77
10.88
57,751
-0.02(-0.18%)
Mar 07, 2005
11.56
11.74
10.76
10.90
100,106
-0.66(-5.71%)
Mar 04, 2005
11.50
11.79
11.46
11.56
61,682
+0.21(+1.85%)
Mar 03, 2005
11.28
11.62
11.25
11.35
67,611
-0.12(-1.05%)
Mar 02, 2005
11.37
11.63
11.04
11.47
134,695
-0.03(-0.26%)
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
.