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 30, 2019
4.890
5.410
4.880
5.410
161,200
+0.63(+13.18%)
Aug 29, 2019
4.880
5.000
4.770
4.780
14,981
-0.22(-4.40%)
Aug 28, 2019
4.910
5.020
4.880
5.000
20,795
+0.02(+0.40%)
Aug 27, 2019
5.160
5.200
4.930
4.980
15,947
-0.20(-3.86%)
Aug 26, 2019
5.200
5.200
5.060
5.180
22,098
-0.10(-1.89%)
Aug 23, 2019
5.270
5.290
5.247
5.280
2,500
-0.06(-1.12%)
Aug 22, 2019
5.250
5.380
5.250
5.340
12,976
+0.08(+1.52%)
Aug 21, 2019
5.520
5.600
5.190
5.260
9,322
+0.05(+0.96%)
Aug 20, 2019
5.290
5.480
5.200
5.210
28,298
-0.27(-4.93%)
Aug 19, 2019
5.600
5.600
5.370
5.480
33,498
-0.09(-1.62%)
Aug 16, 2019
5.870
5.870
5.570
5.570
18,500
-0.10(-1.76%)
Aug 15, 2019
5.590
5.750
5.463
5.670
36,879
+0.16(+2.90%)
Aug 14, 2019
5.670
5.720
5.510
5.510
24,183
-0.24(-4.17%)
Aug 13, 2019
5.638
5.861
5.638
5.750
5,820
-0.04(-0.69%)
Aug 12, 2019
5.900
5.900
5.720
5.790
11,869
-0.17(-2.85%)
Aug 09, 2019
5.970
6.000
5.820
5.960
10,700
+0.04(+0.68%)
Aug 08, 2019
5.980
5.990
5.920
5.920
8,015
-0.06(-1.00%)
Aug 07, 2019
6.030
6.100
5.970
5.980
17,627
-0.17(-2.76%)
Aug 06, 2019
6.339
6.339
6.060
6.150
36,599
+0.01(+0.16%)
Aug 05, 2019
6.220
6.220
6.000
6.140
18,228
-0.13(-2.07%)
Aug 02, 2019
5.850
6.390
5.850
6.270
13,700
+0.15(+2.45%)
Aug 01, 2019
6.200
6.300
6.120
6.120
15,625
-0.01(-0.16%)
Jul 31, 2019
6.130
6.600
6.130
6.130
25,853
-0.13(-2.08%)
Jul 30, 2019
5.970
6.260
5.908
6.260
48,510
+0.21(+3.47%)
Jul 29, 2019
6.040
6.080
6.000
6.050
130,002
+0.05(+0.83%)
Jul 26, 2019
5.960
6.090
5.900
6.000
4,200
+0.09(+1.52%)
Jul 25, 2019
5.900
6.050
5.865
5.910
27,641
+0.04(+0.68%)
Jul 24, 2019
6.000
6.000
5.850
5.870
65,705
-0.16(-2.65%)
Jul 23, 2019
6.060
6.060
6.010
6.030
3,073
-0.02(-0.33%)
Jul 22, 2019
6.050
6.055
5.900
6.050
31,598
+0.00(+0.00%)
Jul 19, 2019
6.010
6.050
6.000
6.050
13,600
+0.00(+0.00%)
Jul 18, 2019
6.030
6.050
5.980
6.050
9,701
+0.08(+1.34%)
Jul 17, 2019
6.370
6.430
5.970
5.970
29,120
-0.14(-2.29%)
Jul 16, 2019
5.950
6.160
5.950
6.110
316,436
+0.14(+2.35%)
Jul 15, 2019
5.840
5.970
5.840
5.970
24,351
+0.18(+3.11%)
Jul 12, 2019
5.747
5.900
5.747
5.790
21,500
+0.04(+0.70%)
Jul 11, 2019
5.671
5.800
5.653
5.750
42,084
+0.08(+1.50%)
Jul 10, 2019
5.680
5.740
5.630
5.665
17,930
-0.04(-0.61%)
Jul 09, 2019
5.690
5.750
5.659
5.700
24,690
+0.04(+0.71%)
Jul 08, 2019
5.740
5.740
5.610
5.660
9,634
-0.03(-0.53%)
Jul 05, 2019
5.710
5.850
5.638
5.690
10,400
-0.02(-0.35%)
Jul 03, 2019
5.710
5.710
5.709
5.710
5,500
-0.02(-0.35%)
Jul 02, 2019
5.740
5.740
5.710
5.730
3,158
-0.02(-0.35%)
Jul 01, 2019
5.890
5.940
5.740
5.750
101,724
-0.13(-2.21%)
Jun 28, 2019
5.740
5.880
5.610
5.880
33,000
+0.13(+2.26%)
Jun 27, 2019
5.569
5.830
5.569
5.750
8,028
+0.13(+2.31%)
Jun 26, 2019
5.680
5.690
5.570
5.620
32,830
-0.02(-0.35%)
Jun 25, 2019
5.700
5.700
5.550
5.640
42,664
-0.01(-0.18%)
Jun 24, 2019
5.600
5.710
5.556
5.650
11,760
-0.17(-2.92%)
Jun 21, 2019
5.500
5.820
5.437
5.820
49,400
+0.19(+3.37%)
Jun 20, 2019
5.510
5.640
5.500
5.630
28,228
+0.07(+1.26%)
Jun 19, 2019
5.460
5.560
5.460
5.560
8,641
+0.05(+0.91%)
Jun 18, 2019
5.410
5.510
5.400
5.510
29,473
+0.01(+0.18%)
Jun 17, 2019
5.630
5.630
5.410
5.500
5,035
+0.04(+0.73%)
Jun 14, 2019
5.420
5.470
5.311
5.460
58,100
+0.10(+1.87%)
Jun 13, 2019
5.330
5.510
5.310
5.360
3,656
-0.11(-2.01%)
Jun 12, 2019
5.340
5.470
5.340
5.470
5,445
+0.09(+1.67%)
Jun 11, 2019
5.270
5.380
5.270
5.380
11,814
+0.09(+1.70%)
Jun 10, 2019
5.210
5.340
5.200
5.290
6,526
+0.05(+1.00%)
Jun 07, 2019
5.300
5.330
5.220
5.237
9,400
+0.04(+0.72%)
Jun 06, 2019
5.139
5.290
5.139
5.200
5,842
-0.09(-1.70%)
Jun 05, 2019
5.010
5.290
4.940
5.290
91,186
+0.23(+4.55%)
Jun 04, 2019
4.960
5.060
4.860
5.060
117,766
+0.06(+1.20%)
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
.