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 (%)
Sep 30, 2008
8.770
8.920
8.610
8.850
33,479
-0.03(-0.34%)
Sep 29, 2008
8.680
9.020
8.300
8.880
22,342
-0.10(-1.11%)
Sep 26, 2008
8.790
8.990
8.380
8.980
13,741
+0.24(+2.75%)
Sep 25, 2008
8.410
8.880
8.160
8.740
50,779
+0.14(+1.63%)
Sep 24, 2008
8.440
8.950
8.360
8.600
22,245
-0.28(-3.15%)
Sep 23, 2008
8.890
9.050
8.330
8.880
25,751
-0.19(-2.09%)
Sep 22, 2008
9.050
9.070
8.650
9.070
16,251
-0.03(-0.33%)
Sep 19, 2008
9.100
9.100
8.660
9.100
21,517
+0.10(+1.11%)
Sep 18, 2008
8.710
9.100
8.380
9.000
27,671
+0.20(+2.27%)
Sep 17, 2008
8.410
9.030
8.410
8.800
10,156
-0.16(-1.79%)
Sep 16, 2008
8.800
8.980
8.770
8.960
12,786
+0.08(+0.90%)
Sep 15, 2008
8.420
9.000
8.350
8.880
16,208
+0.11(+1.25%)
Sep 12, 2008
9.070
9.100
8.420
8.770
34,929
-0.23(-2.56%)
Sep 11, 2008
8.780
9.000
8.670
9.000
11,568
+0.06(+0.67%)
Sep 10, 2008
8.910
8.990
8.830
8.940
9,016
-0.06(-0.67%)
Sep 09, 2008
9.090
9.090
8.440
9.000
19,820
-0.01(-0.11%)
Sep 08, 2008
8.910
9.120
8.910
9.010
5,731
+0.10(+1.12%)
Sep 05, 2008
8.750
9.000
8.642
8.910
15,394
-0.05(-0.56%)
Sep 04, 2008
8.830
9.080
8.800
8.960
22,821
+0.00(+0.00%)
Sep 03, 2008
8.870
9.130
8.870
8.960
9,041
-0.09(-0.99%)
Sep 02, 2008
9.080
9.306
8.750
9.050
22,186
+0.06(+0.67%)
Aug 29, 2008
8.700
9.000
8.530
8.990
14,905
+0.24(+2.74%)
Aug 28, 2008
8.740
8.750
8.700
8.750
5,700
+0.20(+2.34%)
Aug 27, 2008
8.500
8.630
8.170
8.550
10,277
-0.03(-0.35%)
Aug 26, 2008
8.740
8.980
8.480
8.580
39,092
+0.14(+1.66%)
Aug 25, 2008
8.240
8.440
8.240
8.440
8,151
+0.04(+0.48%)
Aug 22, 2008
8.340
8.480
8.310
8.400
8,593
+0.07(+0.84%)
Aug 21, 2008
8.260
8.420
8.260
8.330
7,525
-0.09(-1.07%)
Aug 20, 2008
8.470
8.480
8.230
8.420
5,823
-0.01(-0.12%)
Aug 19, 2008
8.360
8.450
8.360
8.430
13,550
+0.16(+1.93%)
Aug 18, 2008
7.990
8.340
7.950
8.270
20,722
+0.32(+4.03%)
Aug 15, 2008
7.660
7.980
7.620
7.950
40,693
+0.33(+4.33%)
Aug 14, 2008
7.460
7.620
7.460
7.620
4,957
+0.03(+0.40%)
Aug 13, 2008
7.550
7.660
7.450
7.590
14,483
+0.04(+0.53%)
Aug 12, 2008
7.470
7.550
7.280
7.550
16,581
+0.05(+0.67%)
Aug 11, 2008
6.780
7.500
6.710
7.500
38,747
+0.73(+10.78%)
Aug 08, 2008
6.640
6.860
6.550
6.770
12,349
+0.13(+1.96%)
Aug 07, 2008
6.700
6.760
6.450
6.640
14,219
-0.14(-2.06%)
Aug 06, 2008
6.790
7.190
6.640
6.780
35,881
+0.09(+1.35%)
Aug 05, 2008
6.698
6.790
6.630
6.690
18,900
-0.13(-1.91%)
Aug 04, 2008
6.480
6.980
6.440
6.820
10,973
+0.34(+5.25%)
Aug 01, 2008
6.230
6.550
6.120
6.480
117,457
-0.40(-5.81%)
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%)
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
.