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, 2013
5.030
5.090
5.020
5.020
0
+0.01(+0.20%)
Jul 30, 2013
5.120
5.170
4.971
5.010
0
-0.14(-2.72%)
Jul 29, 2013
5.120
5.160
5.060
5.150
0
+0.07(+1.38%)
Jul 26, 2013
5.080
5.140
5.072
5.080
0
+0.01(+0.20%)
Jul 25, 2013
5.080
5.100
4.950
5.070
0
+0.10(+2.01%)
Jul 24, 2013
4.970
5.010
4.950
4.970
0
+0.01(+0.20%)
Jul 23, 2013
4.990
4.990
4.960
4.960
0
-0.05(-1.00%)
Jul 22, 2013
5.010
5.130
5.010
5.010
0
+0.08(+1.62%)
Jul 19, 2013
4.970
5.040
4.920
4.930
0
+0.01(+0.20%)
Jul 18, 2013
5.040
5.040
4.920
4.920
0
-0.04(-0.81%)
Jul 17, 2013
5.030
5.031
4.960
4.960
6,413
-0.07(-1.39%)
Jul 16, 2013
5.030
5.070
5.030
5.030
0
+0.00(+0.00%)
Jul 15, 2013
5.090
5.100
5.030
5.030
0
-0.06(-1.18%)
Jul 12, 2013
5.072
5.140
5.020
5.090
0
-0.03(-0.59%)
Jul 11, 2013
5.100
5.132
5.050
5.120
0
+0.04(+0.79%)
Jul 10, 2013
5.050
5.140
5.050
5.080
0
+0.03(+0.59%)
Jul 09, 2013
5.010
5.180
5.010
5.050
0
-0.02(-0.39%)
Jul 08, 2013
5.030
5.130
5.030
5.070
0
+0.04(+0.80%)
Jul 05, 2013
4.960
5.100
4.960
5.030
0
+0.02(+0.40%)
Jul 03, 2013
4.950
5.061
4.950
5.010
0
+0.01(+0.20%)
Jul 02, 2013
5.129
5.129
4.910
5.000
0
-0.10(-1.96%)
Jul 01, 2013
5.040
5.150
4.901
5.100
0
+0.07(+1.39%)
Jun 28, 2013
5.040
5.040
5.010
5.030
1,497
+0.06(+1.21%)
Jun 27, 2013
4.990
5.000
4.910
4.970
0
+0.01(+0.20%)
Jun 26, 2013
4.920
5.080
4.910
4.960
0
+0.04(+0.81%)
Jun 25, 2013
5.030
5.050
4.920
4.920
0
-0.07(-1.40%)
Jun 24, 2013
4.910
5.050
4.910
4.990
0
-0.01(-0.20%)
Jun 21, 2013
4.976
5.080
4.976
5.000
3,179
+0.05(+1.01%)
Jun 20, 2013
4.980
5.060
4.950
4.950
0
+0.14(+2.91%)
Jun 19, 2013
5.000
5.000
4.810
4.810
0
-0.17(-3.41%)
Jun 18, 2013
4.960
5.000
4.960
4.980
0
-0.01(-0.20%)
Jun 17, 2013
5.140
5.140
4.950
4.990
0
-0.09(-1.77%)
Jun 14, 2013
5.100
5.170
5.030
5.080
0
-0.02(-0.39%)
Jun 13, 2013
5.050
5.153
5.050
5.100
36,727
+0.10(+2.00%)
Jun 12, 2013
5.000
5.050
5.000
5.000
5,856
+0.01(+0.20%)
Jun 11, 2013
4.950
5.035
4.950
4.990
29,078
-0.01(-0.20%)
Jun 10, 2013
4.950
5.070
4.870
5.000
0
+0.15(+3.09%)
Jun 07, 2013
4.950
4.950
4.811
4.850
0
-0.06(-1.22%)
Jun 06, 2013
4.830
4.920
4.810
4.910
0
-0.04(-0.81%)
Jun 05, 2013
4.930
5.040
4.840
4.950
0
+0.00(+0.00%)
Jun 04, 2013
5.090
5.090
4.900
4.950
0
-0.10(-1.98%)
Jun 03, 2013
5.100
5.270
5.050
5.050
94,358
-0.06(-1.17%)
May 31, 2013
5.110
5.190
5.080
5.110
5,444
+0.04(+0.79%)
May 30, 2013
5.020
5.160
5.000
5.070
0
-0.03(-0.59%)
May 29, 2013
4.990
5.220
4.910
5.100
37,884
+0.20(+4.08%)
May 28, 2013
4.990
5.230
4.900
4.900
7,120
-0.05(-1.01%)
May 24, 2013
5.050
5.050
4.900
4.950
0
-0.05(-1.00%)
May 23, 2013
5.040
5.160
4.900
5.000
0
-0.12(-2.34%)
May 22, 2013
5.370
5.410
5.020
5.120
0
-0.37(-6.74%)
May 21, 2013
5.320
5.700
5.280
5.490
0
+0.14(+2.62%)
May 20, 2013
5.200
5.640
5.200
5.350
0
+0.05(+0.94%)
May 17, 2013
5.230
5.500
5.200
5.300
0
+0.05(+0.95%)
May 16, 2013
5.430
5.700
5.240
5.250
8,297
-0.14(-2.60%)
May 15, 2013
5.090
5.550
5.090
5.390
0
+0.24(+4.66%)
May 13, 2013
4.990
5.237
4.961
5.150
0
+0.16(+3.21%)
May 10, 2013
4.800
5.275
4.530
4.990
0
+0.09(+1.84%)
May 09, 2013
4.970
5.000
4.810
4.900
0
+0.01(+0.20%)
May 08, 2013
4.990
5.000
4.775
4.890
0
-0.10(-2.00%)
May 07, 2013
5.090
5.120
4.750
4.990
0
+0.01(+0.20%)
May 06, 2013
5.090
5.200
4.750
4.980
0
-0.16(-3.11%)
May 03, 2013
5.350
5.400
4.770
5.140
0
-0.17(-3.20%)
May 02, 2013
5.400
5.450
5.190
5.310
0
-0.07(-1.30%)
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
.