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, 2008
7.080
7.280
6.690
6.880
21,254
-0.25(-3.51%)
Jul 30, 2008
7.140
7.200
6.970
7.130
9,439
-0.06(-0.83%)
Jul 29, 2008
7.190
7.330
7.050
7.190
7,527
+0.00(+0.00%)
Jul 28, 2008
7.090
7.200
7.090
7.190
11,915
-0.01(-0.14%)
Jul 25, 2008
7.012
7.200
7.008
7.200
21,494
+0.07(+0.98%)
Jul 24, 2008
7.060
7.230
7.060
7.130
17,502
-0.21(-2.86%)
Jul 23, 2008
7.320
7.350
7.140
7.340
20,601
+0.10(+1.38%)
Jul 22, 2008
7.170
7.350
7.170
7.240
12,456
-0.06(-0.82%)
Jul 21, 2008
7.290
7.400
7.250
7.300
38,616
-0.03(-0.41%)
Jul 18, 2008
7.100
7.330
7.000
7.330
29,661
+0.22(+3.09%)
Jul 17, 2008
6.710
7.110
6.690
7.110
55,121
+0.48(+7.16%)
Jul 16, 2008
6.430
6.780
6.320
6.635
26,702
+0.13(+2.08%)
Jul 15, 2008
6.410
6.780
6.410
6.500
29,662
+0.00(+0.00%)
Jul 14, 2008
6.770
6.780
6.470
6.500
15,380
-0.10(-1.52%)
Jul 11, 2008
6.518
6.650
6.100
6.600
28,850
+0.00(+0.00%)
Jul 10, 2008
6.510
6.600
6.500
6.600
20,215
+0.05(+0.76%)
Jul 09, 2008
6.500
6.600
6.500
6.550
7,801
+0.03(+0.46%)
Jul 08, 2008
6.180
6.520
6.160
6.520
19,498
+0.23(+3.66%)
Jul 07, 2008
6.170
6.370
6.050
6.290
35,942
+0.18(+2.95%)
Jul 04, 2008
5.900
6.200
5.850
6.110
19,212
+0.00(+0.00%)
Jul 03, 2008
5.900
6.200
5.850
6.110
19,212
+0.30(+5.16%)
Jul 02, 2008
6.160
6.160
5.500
5.810
45,845
-0.14(-2.35%)
Jul 01, 2008
6.250
6.270
5.900
5.950
36,341
-0.49(-7.61%)
Jun 30, 2008
6.580
6.580
6.270
6.440
25,509
+0.03(+0.47%)
Jun 27, 2008
6.220
6.540
6.220
6.410
13,186
+0.04(+0.63%)
Jun 26, 2008
6.582
6.590
6.360
6.370
12,735
-0.15(-2.30%)
Jun 25, 2008
6.586
6.750
6.480
6.520
21,848
-0.09(-1.36%)
Jun 24, 2008
6.780
6.960
6.550
6.610
30,066
-0.10(-1.49%)
Jun 23, 2008
6.750
6.950
6.660
6.710
50,570
+0.04(+0.60%)
Jun 20, 2008
6.620
6.700
6.430
6.670
27,214
-0.18(-2.63%)
Jun 19, 2008
6.540
6.890
6.490
6.850
29,317
+0.24(+3.63%)
Jun 18, 2008
6.480
6.700
6.480
6.610
20,581
+0.19(+2.96%)
Jun 17, 2008
6.640
6.890
6.330
6.420
34,671
-0.24(-3.60%)
Jun 16, 2008
6.690
6.740
6.640
6.660
7,881
+0.02(+0.30%)
Jun 13, 2008
6.830
6.920
6.630
6.640
24,689
-0.15(-2.21%)
Jun 12, 2008
6.770
6.912
6.730
6.790
28,766
+0.05(+0.74%)
Jun 11, 2008
6.910
6.940
6.700
6.740
11,852
-0.25(-3.58%)
Jun 10, 2008
7.040
7.040
6.880
6.990
7,373
-0.02(-0.29%)
Jun 09, 2008
7.160
7.200
7.010
7.010
47,451
-0.09(-1.27%)
Jun 06, 2008
7.350
7.370
7.100
7.100
16,858
-0.30(-4.05%)
Jun 05, 2008
7.400
7.400
7.225
7.400
33,173
-0.06(-0.80%)
Jun 04, 2008
7.470
7.550
7.382
7.460
16,727
+0.04(+0.54%)
Jun 03, 2008
7.300
7.440
7.220
7.420
9,658
+0.12(+1.64%)
Jun 02, 2008
7.320
7.390
7.160
7.300
12,519
-0.06(-0.82%)
May 30, 2008
7.244
7.430
7.192
7.360
47,274
+0.06(+0.82%)
May 29, 2008
7.340
7.440
7.260
7.300
19,137
+0.11(+1.53%)
May 28, 2008
7.540
7.620
7.120
7.190
53,122
-0.41(-5.39%)
May 27, 2008
7.580
7.670
7.480
7.600
53,804
-0.01(-0.13%)
May 26, 2008
7.508
7.630
7.508
7.610
26,703
+0.00(+0.00%)
May 23, 2008
7.508
7.630
7.508
7.610
26,703
+0.13(+1.74%)
May 22, 2008
7.530
7.600
7.450
7.480
18,373
-0.13(-1.71%)
May 21, 2008
7.940
7.990
7.450
7.610
93,410
-0.38(-4.76%)
May 20, 2008
7.670
8.000
7.480
7.990
21,629
+0.05(+0.63%)
May 19, 2008
7.550
7.950
7.470
7.940
88,242
+0.33(+4.34%)
May 16, 2008
7.440
7.610
7.440
7.610
22,176
+0.08(+1.06%)
May 15, 2008
7.190
7.590
7.170
7.530
89,556
+0.37(+5.17%)
May 14, 2008
7.110
7.260
6.880
7.160
94,158
+0.10(+1.42%)
May 13, 2008
6.960
7.060
6.760
7.060
71,197
+0.08(+1.15%)
May 12, 2008
7.030
7.360
6.950
6.980
46,030
-0.01(-0.14%)
May 09, 2008
7.300
7.440
6.800
6.990
65,220
-0.31(-4.25%)
May 08, 2008
7.390
7.640
7.250
7.300
101,889
+0.23(+3.25%)
May 07, 2008
7.430
7.450
6.800
7.070
129,616
-0.43(-5.73%)
May 06, 2008
7.630
7.740
7.460
7.500
66,338
-0.24(-3.10%)
May 05, 2008
8.280
8.280
7.710
7.740
37,981
-0.57(-6.86%)
May 02, 2008
8.400
8.400
8.268
8.310
15,502
-0.09(-1.07%)
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
.