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, 2005
19.79
19.97
19.70
19.83
22,493
+0.04(+0.20%)
Sep 29, 2005
19.63
20.00
19.56
19.79
43,255
+0.23(+1.18%)
Sep 28, 2005
18.90
20.05
18.90
19.56
108,911
+0.58(+3.06%)
Sep 27, 2005
18.54
19.00
18.34
18.98
33,081
+0.53(+2.87%)
Sep 26, 2005
18.61
18.74
18.33
18.45
16,211
+0.08(+0.44%)
Sep 23, 2005
18.37
18.84
18.17
18.37
17,964
+0.17(+0.93%)
Sep 22, 2005
18.20
19.09
17.68
18.20
45,676
-0.53(-2.83%)
Sep 21, 2005
19.44
19.44
18.50
18.73
59,258
-0.81(-4.15%)
Sep 20, 2005
19.60
19.73
19.45
19.54
47,122
-0.06(-0.31%)
Sep 19, 2005
18.94
20.00
18.68
19.60
177,030
+0.75(+3.98%)
Sep 16, 2005
18.75
18.97
18.30
18.85
49,388
+0.33(+1.78%)
Sep 15, 2005
18.40
18.74
17.71
18.52
58,850
+0.40(+2.21%)
Sep 14, 2005
18.87
18.99
18.10
18.12
34,900
-0.69(-3.67%)
Sep 13, 2005
18.48
18.82
18.42
18.81
35,855
+0.26(+1.40%)
Sep 12, 2005
17.85
18.95
17.85
18.55
93,538
+0.85(+4.80%)
Sep 09, 2005
17.47
17.90
17.45
17.70
22,226
+0.05(+0.28%)
Sep 08, 2005
17.77
17.99
17.61
17.65
29,853
-0.06(-0.34%)
Sep 07, 2005
17.50
17.75
17.30
17.71
24,010
+0.24(+1.37%)
Sep 06, 2005
17.50
17.57
17.27
17.47
53,434
-0.23(-1.30%)
Sep 02, 2005
17.75
17.85
17.61
17.70
23,104
+0.02(+0.11%)
Sep 01, 2005
17.70
17.75
17.40
17.68
33,696
+0.22(+1.26%)
Aug 31, 2005
17.27
17.55
17.27
17.46
26,479
+0.05(+0.29%)
Aug 30, 2005
17.66
17.74
17.40
17.41
22,723
-0.30(-1.69%)
Aug 29, 2005
17.52
17.80
17.19
17.71
26,103
+0.12(+0.68%)
Aug 26, 2005
18.10
18.19
17.26
17.59
52,242
-0.56(-3.09%)
Aug 25, 2005
18.21
18.42
18.15
18.15
14,723
-0.10(-0.55%)
Aug 24, 2005
18.32
18.45
18.11
18.25
39,396
-0.09(-0.49%)
Aug 23, 2005
18.32
18.49
18.25
18.34
51,740
-0.01(-0.05%)
Aug 22, 2005
18.25
18.43
18.06
18.35
57,594
+0.16(+0.88%)
Aug 19, 2005
18.20
18.30
18.00
18.19
58,880
+0.29(+1.62%)
Aug 18, 2005
17.91
18.23
17.07
17.90
114,086
+0.08(+0.45%)
Aug 17, 2005
17.92
18.43
17.55
17.82
177,061
+0.19(+1.08%)
Aug 16, 2005
17.36
17.85
17.35
17.63
59,961
+0.27(+1.56%)
Aug 15, 2005
17.37
17.97
17.25
17.36
48,811
+0.26(+1.52%)
Aug 12, 2005
16.96
17.10
16.96
17.10
30,691
+0.07(+0.41%)
Aug 11, 2005
16.94
17.06
16.90
17.03
17,503
+0.05(+0.29%)
Aug 10, 2005
16.95
17.12
16.95
16.98
96,042
+0.03(+0.18%)
Aug 09, 2005
17.13
17.13
16.95
16.95
29,223
-0.14(-0.82%)
Aug 08, 2005
17.20
17.43
17.02
17.09
47,036
-0.21(-1.21%)
Aug 05, 2005
17.32
17.45
17.20
17.30
41,381
-0.08(-0.46%)
Aug 04, 2005
17.12
17.44
16.95
17.38
71,563
+0.32(+1.88%)
Aug 03, 2005
15.92
17.20
15.90
17.06
135,851
+1.46(+9.36%)
Aug 02, 2005
15.30
15.88
15.30
15.60
65,573
+0.18(+1.17%)
Aug 01, 2005
15.90
16.11
15.15
15.42
76,186
-0.58(-3.63%)
Jul 29, 2005
16.17
16.29
15.96
16.00
28,359
+0.03(+0.19%)
Jul 28, 2005
16.25
16.25
15.93
15.97
57,785
-0.33(-2.02%)
Jul 27, 2005
16.90
16.90
15.92
16.30
71,671
-0.45(-2.69%)
Jul 26, 2005
16.76
16.89
16.75
16.75
17,508
-0.01(-0.06%)
Jul 25, 2005
16.93
16.99
16.75
16.76
23,810
-0.07(-0.42%)
Jul 22, 2005
16.80
16.85
16.51
16.83
26,759
+0.12(+0.72%)
Jul 21, 2005
17.00
17.08
16.70
16.71
43,765
-0.25(-1.47%)
Jul 20, 2005
16.91
17.00
16.82
16.96
11,522
-0.04(-0.24%)
Jul 19, 2005
16.91
17.00
16.85
17.00
31,387
+0.17(+1.01%)
Jul 18, 2005
16.65
16.95
16.56
16.83
41,607
+0.28(+1.69%)
Jul 15, 2005
16.37
16.65
16.26
16.55
20,339
+0.20(+1.22%)
Jul 14, 2005
17.00
17.00
16.00
16.35
95,184
-0.69(-4.05%)
Jul 13, 2005
17.01
17.19
17.00
17.04
30,955
-0.15(-0.87%)
Jul 12, 2005
17.15
17.19
16.58
17.19
23,481
-0.02(-0.12%)
Jul 11, 2005
17.50
17.50
16.95
17.21
51,769
-0.07(-0.41%)
Jul 08, 2005
17.34
17.34
16.95
17.28
66,445
+0.26(+1.53%)
Jul 07, 2005
16.30
17.13
16.10
17.02
134,243
+0.72(+4.42%)
Jul 06, 2005
16.50
16.50
15.86
16.30
36,410
+0.00(+0.00%)
Jul 05, 2005
15.70
16.52
15.65
16.30
57,100
+0.75(+4.82%)
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
.