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 (%)
Apr 30, 2003
5.200
5.350
5.150
5.240
17,300
+0.06(+1.16%)
Apr 29, 2003
5.180
5.180
5.180
5.180
1,000
+0.00(+0.00%)
Apr 28, 2003
5.100
5.180
5.100
5.180
12,000
+0.18(+3.60%)
Apr 25, 2003
4.960
5.010
4.960
5.000
900
+0.00(+0.00%)
Apr 24, 2003
5.130
5.150
5.000
5.000
3,100
-0.01(-0.20%)
Apr 23, 2003
5.100
5.130
4.900
5.010
26,600
-0.01(-0.20%)
Apr 22, 2003
4.660
5.070
4.660
5.020
5,400
+0.37(+7.96%)
Apr 21, 2003
4.650
4.660
4.650
4.650
2,800
-0.10(-2.11%)
Apr 17, 2003
4.800
4.800
4.600
4.750
6,100
-0.07(-1.45%)
Apr 16, 2003
4.820
4.820
4.820
4.820
0
+0.00(+0.00%)
Apr 15, 2003
4.810
4.820
4.800
4.820
9,500
+0.01(+0.21%)
Apr 14, 2003
4.810
4.810
4.810
4.810
3,200
-0.01(-0.27%)
Apr 11, 2003
4.810
4.823
4.810
4.823
700
+0.01(+0.27%)
Apr 10, 2003
4.810
4.820
4.810
4.810
4,400
+0.01(+0.21%)
Apr 09, 2003
4.780
4.800
4.780
4.800
2,900
+0.05(+1.05%)
Apr 08, 2003
4.750
4.750
4.750
4.750
20,000
-0.01(-0.21%)
Apr 07, 2003
4.660
4.760
4.660
4.760
2,200
+0.11(+2.37%)
Apr 04, 2003
4.610
4.650
4.610
4.650
5,500
+0.05(+1.09%)
Apr 03, 2003
4.650
4.650
4.600
4.600
6,200
+0.00(+0.00%)
Apr 02, 2003
4.540
4.600
4.540
4.600
8,500
-0.11(-2.34%)
Apr 01, 2003
4.650
4.760
4.650
4.710
53,800
-0.04(-0.84%)
Mar 31, 2003
4.600
4.750
4.530
4.750
6,800
-0.05(-1.08%)
Mar 28, 2003
4.802
4.802
4.802
4.802
0
+0.00(+0.00%)
Mar 27, 2003
4.802
4.802
4.802
4.802
200
-0.01(-0.17%)
Mar 26, 2003
4.810
4.810
4.810
4.810
0
+0.00(+0.00%)
Mar 25, 2003
4.850
4.990
4.800
4.810
22,800
+0.02(+0.42%)
Mar 24, 2003
4.780
4.790
4.780
4.790
2,900
+0.09(+1.91%)
Mar 21, 2003
4.700
4.700
4.700
4.700
1,000
-0.05(-1.05%)
Mar 20, 2003
4.680
4.770
4.680
4.750
46,500
+0.02(+0.42%)
Mar 19, 2003
4.750
4.750
4.730
4.730
3,500
-0.05(-1.05%)
Mar 18, 2003
4.750
4.790
4.750
4.780
30,400
-0.01(-0.21%)
Mar 17, 2003
4.790
4.790
4.790
4.790
100
+0.00(+0.00%)
Mar 14, 2003
4.900
4.910
4.790
4.790
2,400
-0.10(-2.04%)
Mar 13, 2003
4.790
4.890
4.790
4.890
900
+0.10(+2.09%)
Mar 12, 2003
4.930
4.970
4.790
4.790
67,900
-0.14(-2.84%)
Mar 11, 2003
4.930
4.930
4.930
4.930
16,200
-0.02(-0.40%)
Mar 10, 2003
4.790
4.950
4.790
4.950
1,700
+0.09(+1.85%)
Mar 07, 2003
4.810
4.910
4.780
4.860
2,500
-0.02(-0.41%)
Mar 06, 2003
4.980
4.980
4.850
4.880
3,300
+0.02(+0.41%)
Mar 05, 2003
4.920
5.000
4.810
4.860
5,100
+0.06(+1.25%)
Mar 04, 2003
4.780
4.890
4.770
4.800
64,600
-0.09(-1.84%)
Mar 03, 2003
4.770
4.960
4.720
4.890
1,400
-0.03(-0.61%)
Feb 28, 2003
4.760
4.920
4.750
4.920
1,500
+0.05(+1.05%)
Feb 27, 2003
4.690
4.890
4.650
4.869
5,600
+0.04(+0.79%)
Feb 26, 2003
4.559
4.940
4.550
4.831
4,500
+0.14(+2.98%)
Feb 25, 2003
4.750
4.801
4.390
4.691
13,000
-0.06(-1.24%)
Feb 24, 2003
4.780
4.870
4.700
4.750
26,400
-0.18(-3.65%)
Feb 21, 2003
4.750
4.930
4.750
4.930
3,400
+0.18(+3.79%)
Feb 20, 2003
4.750
4.750
4.750
4.750
500
+0.02(+0.42%)
Feb 19, 2003
4.600
4.730
4.600
4.730
1,300
+0.18(+3.96%)
Feb 18, 2003
4.800
4.800
4.350
4.550
28,400
-0.26(-5.41%)
Feb 14, 2003
5.080
5.120
4.810
4.810
9,200
-0.13(-2.63%)
Feb 13, 2003
4.950
5.190
4.940
4.940
47,300
+0.02(+0.41%)
Feb 12, 2003
4.850
4.950
4.790
4.920
27,600
+0.17(+3.58%)
Feb 11, 2003
4.950
4.950
4.510
4.750
9,900
-0.15(-3.06%)
Feb 10, 2003
4.780
4.950
4.780
4.900
1,600
+0.15(+3.16%)
Feb 07, 2003
4.790
4.790
4.750
4.750
700
-0.05(-1.04%)
Feb 06, 2003
4.720
4.810
4.700
4.800
6,500
+0.20(+4.35%)
Feb 05, 2003
4.450
4.600
4.450
4.600
3,800
+0.15(+3.37%)
Feb 04, 2003
4.480
4.620
4.270
4.450
6,000
-0.28(-5.92%)
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
.