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 (%)
Jul 31, 2006
16.88
17.00
16.57
16.92
54,378
-0.01(-0.06%)
Jul 28, 2006
16.61
16.96
16.57
16.93
58,467
+0.27(+1.62%)
Jul 27, 2006
16.62
17.32
16.62
16.66
53,151
+0.18(+1.09%)
Jul 26, 2006
17.46
17.64
16.46
16.48
65,920
-0.89(-5.12%)
Jul 25, 2006
16.54
17.56
16.54
17.37
76,488
+0.60(+3.58%)
Jul 24, 2006
16.56
17.08
16.53
16.77
60,829
+0.22(+1.33%)
Jul 21, 2006
17.07
17.19
16.33
16.55
85,267
-0.46(-2.70%)
Jul 20, 2006
16.96
17.19
16.62
17.01
98,694
+0.14(+0.83%)
Jul 19, 2006
16.31
17.01
16.23
16.87
66,391
+0.64(+3.94%)
Jul 18, 2006
15.77
16.40
15.77
16.23
69,055
+0.48(+3.05%)
Jul 17, 2006
15.86
15.93
15.14
15.75
91,311
-0.15(-0.94%)
Jul 14, 2006
16.43
16.64
15.78
15.90
85,485
-0.46(-2.81%)
Jul 13, 2006
16.78
16.78
16.24
16.36
62,678
-0.49(-2.91%)
Jul 12, 2006
17.45
17.48
16.63
16.85
145,190
-0.67(-3.82%)
Jul 11, 2006
17.81
17.81
17.38
17.52
84,300
-0.38(-2.12%)
Jul 10, 2006
18.06
18.14
17.58
17.90
162,092
-0.16(-0.89%)
Jul 07, 2006
18.20
18.34
17.84
18.06
371,687
-0.25(-1.37%)
Jul 06, 2006
18.10
18.32
18.04
18.31
220,017
+0.20(+1.10%)
Jul 05, 2006
18.59
18.67
17.86
18.11
309,401
-0.06(-0.33%)
Jul 03, 2006
17.80
18.35
17.80
18.17
66,537
+0.44(+2.48%)
Jun 30, 2006
18.15
18.59
17.64
17.73
1,002,387
-0.32(-1.77%)
Jun 29, 2006
16.59
18.33
16.59
18.05
245,800
+1.55(+9.39%)
Jun 28, 2006
16.66
16.74
16.31
16.50
66,689
-0.17(-1.02%)
Jun 27, 2006
17.05
17.05
16.61
16.67
97,313
-0.31(-1.83%)
Jun 26, 2006
16.89
17.08
16.82
16.98
75,200
+0.13(+0.77%)
Jun 23, 2006
16.81
17.15
16.65
16.85
54,301
-0.02(-0.12%)
Jun 22, 2006
16.97
17.12
16.71
16.87
31,808
-0.09(-0.53%)
Jun 21, 2006
16.42
17.33
16.21
16.96
104,508
+0.61(+3.73%)
Jun 20, 2006
17.00
17.09
16.23
16.35
137,003
-0.66(-3.88%)
Jun 19, 2006
16.99
17.27
16.93
17.01
123,064
+0.06(+0.35%)
Jun 16, 2006
17.54
17.55
16.77
16.95
107,703
-0.55(-3.14%)
Jun 15, 2006
16.77
17.50
16.63
17.50
139,932
+0.85(+5.11%)
Jun 14, 2006
16.98
17.04
16.60
16.65
168,705
-0.33(-1.94%)
Jun 13, 2006
18.03
18.03
16.82
16.98
258,370
-1.01(-5.61%)
Jun 12, 2006
18.88
19.00
17.87
17.99
159,099
-0.90(-4.76%)
Jun 09, 2006
19.11
19.46
18.73
18.89
66,833
-0.20(-1.05%)
Jun 08, 2006
19.63
19.65
18.67
19.09
191,347
-0.56(-2.85%)
Jun 07, 2006
19.89
20.02
19.51
19.65
83,909
-0.26(-1.31%)
Jun 06, 2006
19.90
20.23
19.75
19.91
82,230
+0.09(+0.45%)
Jun 05, 2006
20.51
20.78
19.70
19.82
118,125
-0.68(-3.32%)
Jun 02, 2006
20.96
21.05
20.35
20.50
185,849
+0.01(+0.05%)
Jun 01, 2006
20.50
21.04
20.30
20.49
58,791
-0.04(-0.19%)
May 31, 2006
20.25
20.64
20.22
20.53
121,559
+0.28(+1.38%)
May 30, 2006
20.42
20.63
20.04
20.25
92,596
-0.21(-1.03%)
May 26, 2006
20.50
20.62
20.27
20.46
62,434
-0.01(-0.05%)
May 25, 2006
20.35
20.61
20.25
20.47
107,444
+0.02(+0.10%)
May 24, 2006
20.84
20.84
20.18
20.45
151,182
-0.46(-2.20%)
May 23, 2006
21.51
21.65
20.80
20.91
83,142
-0.50(-2.34%)
May 22, 2006
21.19
21.49
20.91
21.41
124,091
+0.14(+0.66%)
May 19, 2006
21.29
21.52
20.78
21.27
65,373
+0.14(+0.66%)
May 18, 2006
21.32
21.59
21.00
21.13
72,428
-0.08(-0.37%)
May 17, 2006
21.50
21.78
20.84
21.21
63,233
-0.30(-1.40%)
May 16, 2006
21.08
21.60
20.78
21.51
73,966
+0.27(+1.27%)
May 15, 2006
21.10
21.33
20.10
21.24
117,422
+0.04(+0.19%)
May 12, 2006
20.60
21.42
20.56
21.20
105,439
+0.52(+2.51%)
May 11, 2006
21.50
21.70
20.60
20.68
83,570
-0.97(-4.48%)
May 10, 2006
22.10
22.18
19.92
21.65
370,655
-0.90(-3.99%)
May 09, 2006
23.27
23.27
22.52
22.55
80,743
-0.61(-2.63%)
May 08, 2006
23.00
23.48
23.00
23.16
54,377
+0.00(+0.00%)
May 05, 2006
23.40
23.78
22.99
23.16
55,614
-0.03(-0.13%)
May 04, 2006
23.20
23.42
22.98
23.19
33,114
-0.06(-0.26%)
May 03, 2006
23.14
23.39
22.90
23.25
136,630
+0.08(+0.35%)
May 02, 2006
23.00
23.29
22.95
23.17
81,247
+0.22(+0.96%)
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
.