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, 2004
8.990
8.990
8.580
8.850
51,200
-0.10(-1.12%)
Apr 29, 2004
8.930
8.950
8.360
8.950
158,100
+0.14(+1.59%)
Apr 28, 2004
8.240
8.840
8.210
8.810
135,800
+0.12(+1.38%)
Apr 27, 2004
8.560
8.940
8.560
8.690
51,800
-0.24(-2.69%)
Apr 26, 2004
9.210
9.210
8.520
8.930
75,900
-0.03(-0.33%)
Apr 23, 2004
8.940
9.150
8.550
8.960
75,300
+0.20(+2.28%)
Apr 22, 2004
9.100
9.290
8.550
8.760
120,900
-0.36(-3.95%)
Apr 21, 2004
8.500
9.740
8.100
9.120
509,100
+0.86(+10.41%)
Apr 20, 2004
8.360
8.371
8.110
8.260
47,600
-0.04(-0.48%)
Apr 19, 2004
8.120
8.710
8.050
8.300
106,200
+0.08(+0.97%)
Apr 16, 2004
8.550
8.740
8.100
8.220
102,400
-0.42(-4.86%)
Apr 15, 2004
8.440
9.450
7.880
8.640
151,800
+0.34(+4.10%)
Apr 14, 2004
9.250
9.450
7.870
8.300
542,100
-1.10(-11.70%)
Apr 13, 2004
9.120
10.87
8.750
9.400
1,811,400
+1.20(+14.63%)
Apr 12, 2004
7.300
8.730
7.240
8.200
378,000
+0.99(+13.73%)
Apr 08, 2004
6.600
7.590
6.500
7.210
81,800
+0.66(+10.08%)
Apr 07, 2004
6.900
6.900
6.530
6.550
15,000
-0.41(-5.89%)
Apr 06, 2004
7.100
7.100
6.601
6.960
24,500
-0.09(-1.28%)
Apr 05, 2004
7.650
7.790
6.830
7.050
64,900
+0.27(+3.98%)
Apr 02, 2004
6.400
6.830
6.350
6.780
7,300
+0.24(+3.67%)
Apr 01, 2004
6.600
6.600
6.430
6.540
4,700
-0.10(-1.51%)
Mar 31, 2004
6.745
6.789
6.360
6.640
18,500
-0.22(-3.21%)
Mar 30, 2004
6.690
7.330
6.300
6.860
65,100
+0.32(+4.89%)
Mar 29, 2004
6.450
6.540
6.350
6.540
500
+0.13(+2.03%)
Mar 26, 2004
6.250
6.490
6.210
6.410
10,100
+0.08(+1.26%)
Mar 25, 2004
6.300
6.360
6.250
6.330
5,000
-0.02(-0.31%)
Mar 24, 2004
6.300
6.350
6.200
6.350
3,800
+0.01(+0.16%)
Mar 23, 2004
6.340
6.530
6.250
6.340
6,300
-0.06(-0.94%)
Mar 22, 2004
6.500
6.500
6.250
6.400
10,100
-0.25(-3.76%)
Mar 19, 2004
6.569
6.650
6.510
6.650
1,800
+0.05(+0.76%)
Mar 18, 2004
6.660
6.660
6.500
6.600
2,300
-0.14(-2.08%)
Mar 17, 2004
6.600
6.740
6.500
6.740
4,400
+0.14(+2.12%)
Mar 16, 2004
6.450
6.600
6.450
6.600
4,000
-0.14(-2.08%)
Mar 15, 2004
6.850
6.900
6.540
6.740
4,900
-0.08(-1.17%)
Mar 12, 2004
6.630
6.940
6.620
6.820
12,200
+0.22(+3.33%)
Mar 11, 2004
6.400
7.050
6.400
6.600
10,100
+0.14(+2.17%)
Mar 10, 2004
6.630
6.640
6.400
6.460
8,900
-0.17(-2.56%)
Mar 09, 2004
6.510
6.700
6.450
6.630
5,000
-0.10(-1.49%)
Mar 08, 2004
7.000
7.001
6.490
6.730
17,400
-0.34(-4.81%)
Mar 05, 2004
7.080
7.350
6.820
7.070
22,400
+0.00(+0.00%)
Mar 04, 2004
7.320
7.320
6.800
7.070
11,200
+0.01(+0.14%)
Mar 03, 2004
6.940
7.500
6.940
7.060
18,100
+0.21(+3.07%)
Mar 02, 2004
6.940
6.940
6.680
6.850
6,900
-0.01(-0.15%)
Mar 01, 2004
6.900
7.030
6.850
6.860
6,400
-0.04(-0.58%)
Feb 27, 2004
6.700
6.900
6.700
6.900
12,200
+0.11(+1.62%)
Feb 26, 2004
6.860
6.870
6.700
6.790
5,200
-0.08(-1.15%)
Feb 25, 2004
6.700
6.950
6.650
6.869
10,800
+0.33(+5.05%)
Feb 24, 2004
6.470
6.689
6.260
6.539
17,600
+0.34(+5.45%)
Feb 23, 2004
6.090
6.380
6.090
6.201
4,700
-0.03(-0.47%)
Feb 20, 2004
6.450
6.450
6.200
6.230
8,400
-0.27(-4.15%)
Feb 19, 2004
6.300
6.559
6.300
6.500
4,000
+0.02(+0.29%)
Feb 18, 2004
6.270
6.800
6.270
6.481
5,600
+0.15(+2.37%)
Feb 17, 2004
6.270
6.490
6.270
6.331
2,700
-0.09(-1.39%)
Feb 13, 2004
6.250
6.420
6.190
6.420
1,800
+0.06(+0.96%)
Feb 12, 2004
6.820
6.820
6.200
6.359
8,900
-0.18(-2.77%)
Feb 11, 2004
6.340
6.801
6.340
6.540
6,000
+0.28(+4.47%)
Feb 10, 2004
6.270
6.400
6.260
6.260
4,400
-0.08(-1.26%)
Feb 09, 2004
6.580
6.586
6.250
6.340
14,300
-0.31(-4.66%)
Feb 06, 2004
6.500
6.900
6.500
6.650
12,600
-0.08(-1.17%)
Feb 05, 2004
6.950
6.950
6.550
6.729
18,600
-0.34(-4.81%)
Feb 04, 2004
7.130
7.130
6.950
7.069
14,700
-0.10(-1.41%)
Feb 03, 2004
7.230
7.350
7.090
7.170
9,000
-0.24(-3.24%)
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
.