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 (%)
Aug 31, 2015
3.910
3.910
3.750
3.750
19,354
-0.16(-4.09%)
Aug 28, 2015
3.740
3.920
3.730
3.910
11,949
+0.11(+2.89%)
Aug 27, 2015
3.850
3.850
3.700
3.800
15,866
+0.03(+0.80%)
Aug 26, 2015
3.860
3.860
3.700
3.770
102,871
-0.09(-2.33%)
Aug 25, 2015
3.900
3.910
3.800
3.860
20,146
+0.17(+4.61%)
Aug 24, 2015
3.770
3.900
3.530
3.690
36,996
-0.16(-4.16%)
Aug 21, 2015
3.800
3.870
3.800
3.850
14,154
+0.02(+0.52%)
Aug 20, 2015
3.940
3.940
3.810
3.830
30,164
-0.11(-2.79%)
Aug 19, 2015
4.040
4.040
3.900
3.940
28,620
-0.07(-1.75%)
Aug 18, 2015
4.090
4.100
3.990
4.010
9,380
+0.01(+0.25%)
Aug 17, 2015
4.115
4.220
4.000
4.000
6,292
+0.00(+0.00%)
Aug 14, 2015
4.060
4.060
4.000
4.000
20,410
-0.07(-1.72%)
Aug 13, 2015
4.030
4.070
3.990
4.070
22,419
+0.04(+0.99%)
Aug 12, 2015
4.170
4.490
4.000
4.030
141,306
-0.10(-2.42%)
Aug 11, 2015
4.080
4.130
4.030
4.130
12,602
-0.02(-0.48%)
Aug 10, 2015
3.980
4.150
3.940
4.150
32,017
+0.06(+1.47%)
Aug 07, 2015
3.910
4.090
3.910
4.090
44,119
+0.19(+4.87%)
Aug 06, 2015
3.990
3.990
3.850
3.900
297,602
-0.11(-2.74%)
Aug 05, 2015
3.900
4.050
3.900
4.010
162,812
+0.05(+1.26%)
Aug 04, 2015
5.000
5.110
3.900
3.960
1,029,452
-1.41(-26.26%)
Aug 03, 2015
5.540
5.820
5.330
5.370
18,600
-0.22(-3.94%)
Jul 31, 2015
5.430
5.710
5.430
5.590
16,424
+0.27(+5.08%)
Jul 30, 2015
5.310
5.370
5.300
5.320
5,390
+0.02(+0.38%)
Jul 29, 2015
5.250
5.310
5.210
5.300
3,637
+0.09(+1.73%)
Jul 28, 2015
5.240
5.280
5.200
5.210
11,574
+0.00(+0.00%)
Jul 27, 2015
5.310
5.320
5.200
5.210
56,754
-0.09(-1.70%)
Jul 24, 2015
5.330
5.380
5.300
5.300
5,240
-0.01(-0.19%)
Jul 23, 2015
5.311
5.360
5.300
5.310
40,140
-0.02(-0.38%)
Jul 22, 2015
5.350
5.400
5.320
5.330
12,157
-0.01(-0.19%)
Jul 21, 2015
5.330
5.445
5.300
5.340
60,211
+0.03(+0.56%)
Jul 20, 2015
5.560
5.590
5.300
5.310
127,170
-0.28(-5.01%)
Jul 17, 2015
5.630
5.630
5.500
5.590
23,842
-0.03(-0.53%)
Jul 16, 2015
5.640
5.660
5.600
5.620
14,563
+0.01(+0.18%)
Jul 15, 2015
5.740
5.740
5.600
5.610
10,673
-0.11(-1.92%)
Jul 14, 2015
5.750
5.840
5.710
5.720
9,876
+0.01(+0.18%)
Jul 13, 2015
5.850
5.850
5.650
5.710
19,433
+0.06(+1.06%)
Jul 10, 2015
5.620
6.520
5.620
5.650
86,954
+0.11(+1.99%)
Jul 09, 2015
5.580
5.670
5.500
5.540
36,134
-0.01(-0.18%)
Jul 08, 2015
5.650
5.650
5.510
5.550
46,455
-0.05(-0.89%)
Jul 07, 2015
5.660
5.700
5.600
5.600
70,656
-0.06(-1.06%)
Jul 06, 2015
5.780
5.780
5.650
5.660
65,135
-0.12(-2.08%)
Jul 02, 2015
5.850
5.780
5.780
5.780
47,200
-0.07(-1.20%)
Jul 01, 2015
6.030
6.070
5.850
5.850
59,923
-0.25(-4.10%)
Jun 30, 2015
5.970
6.100
5.870
6.100
109,932
+0.10(+1.67%)
Jun 29, 2015
6.050
6.070
5.920
6.000
17,272
-0.11(-1.80%)
Jun 26, 2015
6.170
6.170
5.990
6.110
15,547
-0.01(-0.16%)
Jun 25, 2015
6.150
6.210
6.090
6.120
7,057
-0.10(-1.61%)
Jun 24, 2015
6.260
6.340
6.170
6.220
38,880
-0.06(-0.96%)
Jun 23, 2015
6.120
6.280
6.180
6.280
12,025
+0.10(+1.62%)
Jun 22, 2015
6.270
6.270
6.050
6.180
40,262
-0.02(-0.32%)
Jun 19, 2015
6.271
6.330
6.200
6.200
38,507
-0.07(-1.12%)
Jun 18, 2015
6.290
6.380
6.250
6.270
49,148
-0.02(-0.32%)
Jun 17, 2015
6.410
6.520
6.250
6.290
127,332
-0.21(-3.23%)
Jun 16, 2015
6.570
6.700
6.390
6.500
135,514
-0.20(-2.99%)
Jun 15, 2015
6.840
6.950
6.620
6.700
111,847
-0.14(-2.05%)
Jun 12, 2015
6.810
7.060
6.800
6.840
36,388
-0.14(-2.01%)
Jun 11, 2015
6.780
7.000
6.765
6.980
79,911
+0.21(+3.10%)
Jun 10, 2015
6.940
6.940
6.740
6.770
18,864
-0.10(-1.46%)
Jun 09, 2015
6.720
6.890
6.710
6.870
15,481
+0.14(+2.08%)
Jun 08, 2015
6.760
6.773
6.450
6.730
32,823
-0.12(-1.75%)
Jun 05, 2015
6.910
7.010
6.730
6.850
14,986
-0.04(-0.58%)
Jun 04, 2015
6.870
7.060
6.830
6.890
44,705
-0.06(-0.86%)
Jun 03, 2015
7.000
7.080
6.760
6.950
75,913
+0.00(+0.00%)
Jun 02, 2015
6.600
6.950
6.560
6.950
62,150
+0.40(+6.11%)
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
.