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, 2014
7.310
7.520
7.070
7.390
63,840
-0.07(-0.94%)
Sep 29, 2014
7.520
7.648
7.360
7.460
20,638
-0.08(-1.06%)
Sep 26, 2014
7.250
7.670
7.000
7.540
84,241
+0.26(+3.57%)
Sep 25, 2014
7.360
7.360
7.120
7.280
13,856
+0.00(+0.00%)
Sep 24, 2014
7.410
7.450
7.050
7.280
35,277
-0.01(-0.14%)
Sep 23, 2014
7.110
7.480
7.010
7.290
58,299
+0.08(+1.11%)
Sep 22, 2014
7.580
7.760
7.081
7.210
114,742
-0.04(-0.55%)
Sep 19, 2014
6.720
7.260
6.659
7.250
207,301
+0.66(+10.02%)
Sep 18, 2014
6.380
6.900
6.230
6.590
136,914
+0.20(+3.13%)
Sep 17, 2014
5.670
6.400
5.670
6.390
135,916
+0.72(+12.70%)
Sep 16, 2014
5.560
5.690
5.510
5.670
6,986
+0.16(+2.90%)
Sep 15, 2014
5.700
5.710
5.330
5.510
30,814
+0.04(+0.73%)
Sep 12, 2014
5.600
5.600
5.310
5.470
20,207
-0.16(-2.84%)
Sep 11, 2014
5.630
5.660
5.420
5.630
10,756
+0.11(+1.99%)
Sep 10, 2014
5.700
5.700
5.500
5.520
17,037
-0.07(-1.25%)
Sep 09, 2014
5.470
5.620
5.450
5.590
14,566
-0.10(-1.76%)
Sep 08, 2014
5.560
5.690
5.400
5.690
28,947
+0.15(+2.71%)
Sep 05, 2014
5.500
5.500
5.500
5.540
4,494
+0.13(+2.40%)
Sep 04, 2014
5.620
5.720
5.355
5.410
44,130
-0.29(-5.09%)
Sep 03, 2014
5.510
5.720
5.500
5.700
47,694
+0.10(+1.79%)
Sep 02, 2014
5.460
5.650
5.210
5.600
247,866
+0.28(+5.26%)
Aug 29, 2014
5.310
5.320
5.320
5.320
4,100
+0.04(+0.76%)
Aug 28, 2014
5.100
5.490
5.090
5.280
33,171
-0.02(-0.38%)
Aug 27, 2014
5.200
5.365
5.160
5.300
19,110
+0.02(+0.38%)
Aug 26, 2014
5.300
5.300
5.300
5.280
89,123
-0.02(-0.38%)
Aug 25, 2014
5.340
5.350
5.110
5.300
104,826
-0.04(-0.75%)
Aug 22, 2014
5.460
5.500
5.260
5.340
157,243
-0.06(-1.11%)
Aug 21, 2014
5.450
5.640
5.260
5.400
4,334
-0.10(-1.82%)
Aug 20, 2014
5.700
5.740
5.410
5.500
5,875
+0.00(+0.01%)
Aug 19, 2014
5.640
5.740
5.420
5.500
8,892
-0.12(-2.14%)
Aug 18, 2014
5.670
5.720
5.460
5.620
13,048
-0.05(-0.88%)
Aug 15, 2014
5.750
5.750
5.640
5.670
9,540
+0.04(+0.71%)
Aug 14, 2014
5.490
5.650
5.350
5.630
7,005
+0.16(+2.93%)
Aug 13, 2014
5.740
5.740
5.390
5.470
5,170
+0.04(+0.74%)
Aug 12, 2014
5.500
5.500
5.340
5.430
5,658
-0.16(-2.86%)
Aug 11, 2014
5.750
5.750
5.500
5.590
14,905
-0.03(-0.52%)
Aug 08, 2014
5.710
5.950
5.470
5.620
34,995
+0.17(+3.11%)
Aug 07, 2014
5.480
5.490
5.250
5.450
11,456
-0.04(-0.73%)
Aug 06, 2014
5.490
5.500
5.440
5.490
1,340
+0.03(+0.55%)
Aug 05, 2014
5.650
5.668
5.440
5.460
12,903
-0.09(-1.62%)
Aug 04, 2014
5.500
5.680
5.400
5.550
12,178
+0.02(+0.36%)
Aug 01, 2014
5.720
5.720
5.430
5.530
13,843
-0.19(-3.32%)
Jul 31, 2014
5.400
5.750
5.300
5.720
32,369
+0.26(+4.76%)
Jul 30, 2014
5.320
5.460
5.210
5.460
4,710
+0.19(+3.61%)
Jul 29, 2014
5.050
5.350
5.020
5.270
21,733
+0.22(+4.36%)
Jul 28, 2014
5.050
5.050
4.975
5.050
19,371
+0.00(+0.00%)
Jul 25, 2014
4.950
5.180
4.950
5.050
8,470
+0.06(+1.20%)
Jul 24, 2014
4.990
5.000
4.890
4.990
11,919
+0.00(+0.00%)
Jul 23, 2014
5.210
5.210
4.963
4.990
24,979
-0.22(-4.22%)
Jul 22, 2014
5.530
5.530
5.210
5.210
7,007
-0.03(-0.57%)
Jul 21, 2014
5.460
5.510
5.240
5.240
7,303
-0.14(-2.60%)
Jul 18, 2014
5.530
5.540
5.380
5.380
16,194
-0.11(-2.00%)
Jul 17, 2014
5.490
5.530
5.470
5.490
1,702
+0.00(+0.00%)
Jul 16, 2014
5.600
5.600
5.420
5.490
5,027
-0.05(-0.90%)
Jul 15, 2014
5.640
5.640
5.470
5.540
17,479
+0.07(+1.19%)
Jul 14, 2014
5.520
5.640
5.410
5.475
5,303
-0.02(-0.29%)
Jul 11, 2014
5.490
5.500
5.469
5.490
9,503
+0.03(+0.56%)
Jul 10, 2014
5.530
5.670
5.460
5.460
8,418
-0.14(-2.50%)
Jul 09, 2014
5.720
5.720
5.510
5.600
10,475
-0.06(-1.06%)
Jul 08, 2014
5.560
5.730
5.537
5.660
4,701
+0.00(+0.00%)
Jul 07, 2014
5.640
5.730
5.500
5.660
13,432
-0.08(-1.39%)
Jul 03, 2014
5.650
5.740
5.740
5.740
7,300
+0.03(+0.53%)
Jul 02, 2014
5.570
5.740
5.570
5.710
3,123
+0.18(+3.25%)
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
.