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, 2012
6.370
6.390
5.901
6.060
43,252
-0.33(-5.16%)
Apr 27, 2012
6.170
6.500
5.930
6.390
43,211
+0.21(+3.40%)
Apr 26, 2012
6.030
6.320
6.010
6.180
8,632
+0.17(+2.83%)
Apr 25, 2012
6.120
6.280
5.960
6.010
9,818
-0.08(-1.31%)
Apr 24, 2012
6.180
6.200
5.920
6.090
14,250
-0.09(-1.46%)
Apr 23, 2012
6.300
6.390
6.150
6.180
54,150
-0.11(-1.75%)
Apr 20, 2012
6.240
6.590
6.150
6.290
114,939
+0.14(+2.28%)
Apr 19, 2012
6.100
6.250
6.080
6.150
9,550
+0.01(+0.16%)
Apr 18, 2012
5.980
6.150
5.980
6.140
7,625
+0.11(+1.82%)
Apr 17, 2012
5.980
6.030
5.940
6.030
7,920
+0.10(+1.69%)
Apr 16, 2012
6.020
6.060
5.920
5.930
19,544
-0.10(-1.66%)
Apr 13, 2012
6.000
6.050
5.960
6.030
29,600
-0.02(-0.33%)
Apr 12, 2012
5.980
6.250
5.980
6.050
56,374
+0.05(+0.83%)
Apr 11, 2012
6.060
6.140
5.970
6.000
3,934
-0.04(-0.66%)
Apr 10, 2012
5.970
6.100
5.910
6.040
24,084
+0.06(+1.00%)
Apr 09, 2012
5.900
6.140
5.900
5.980
4,470
+0.06(+1.01%)
Apr 05, 2012
6.130
6.130
5.850
5.920
8,270
-0.09(-1.50%)
Apr 04, 2012
6.020
6.050
5.950
6.010
7,407
-0.07(-1.15%)
Apr 03, 2012
6.060
6.211
6.010
6.080
23,576
+0.05(+0.83%)
Apr 02, 2012
5.920
6.200
5.920
6.030
23,677
+0.05(+0.84%)
Mar 30, 2012
5.930
6.000
5.900
5.980
68,409
+0.05(+0.84%)
Mar 29, 2012
5.860
5.990
5.860
5.930
4,620
+0.03(+0.51%)
Mar 28, 2012
5.880
5.980
5.880
5.900
3,312
+0.06(+1.03%)
Mar 27, 2012
5.920
6.000
5.810
5.840
11,591
-0.09(-1.52%)
Mar 26, 2012
5.900
6.000
5.890
5.930
7,154
+0.07(+1.19%)
Mar 23, 2012
5.820
6.000
5.630
5.860
29,188
+0.07(+1.21%)
Mar 22, 2012
5.660
5.860
5.560
5.790
12,408
+0.13(+2.30%)
Mar 21, 2012
5.550
5.750
5.550
5.660
7,932
+0.01(+0.18%)
Mar 20, 2012
5.800
5.800
5.570
5.650
12,315
-0.15(-2.59%)
Mar 19, 2012
5.830
5.990
5.800
5.800
7,097
+0.00(+0.00%)
Mar 16, 2012
5.950
6.030
5.800
5.800
12,331
-0.12(-2.03%)
Mar 15, 2012
5.880
6.000
5.880
5.920
6,861
-0.10(-1.66%)
Mar 14, 2012
6.010
6.060
5.900
6.020
3,100
-0.04(-0.66%)
Mar 13, 2012
5.910
6.070
5.910
6.060
8,399
+0.07(+1.17%)
Mar 12, 2012
5.970
6.180
5.850
5.990
21,300
+0.00(+0.00%)
Mar 09, 2012
6.200
6.200
5.910
5.990
18,000
-0.11(-1.80%)
Mar 08, 2012
5.980
6.170
5.920
6.100
93,918
+0.10(+1.67%)
Mar 07, 2012
5.880
6.000
5.800
6.000
24,993
+0.17(+2.92%)
Mar 06, 2012
5.960
5.980
5.630
5.830
19,471
-0.14(-2.35%)
Mar 05, 2012
5.680
6.200
5.680
5.970
41,682
+0.35(+6.23%)
Mar 02, 2012
5.330
6.480
5.270
5.620
71,037
-0.72(-11.36%)
Mar 01, 2012
6.200
6.370
6.040
6.340
52,535
+0.18(+2.92%)
Feb 29, 2012
6.120
6.430
5.860
6.160
386,267
+0.07(+1.15%)
Feb 28, 2012
6.130
6.170
6.082
6.090
11,350
-0.02(-0.33%)
Feb 27, 2012
6.150
6.390
6.042
6.110
29,808
-0.02(-0.33%)
Feb 24, 2012
6.160
6.250
6.110
6.130
22,024
+0.01(+0.16%)
Feb 23, 2012
6.090
6.350
6.078
6.120
22,153
+0.03(+0.49%)
Feb 22, 2012
6.330
6.330
5.970
6.090
17,717
-0.21(-3.33%)
Feb 21, 2012
6.100
6.475
6.030
6.300
92,378
+0.30(+5.00%)
Feb 17, 2012
5.330
6.080
5.300
6.000
140,948
+0.69(+12.99%)
Feb 16, 2012
5.380
5.590
5.290
5.310
21,458
-0.09(-1.67%)
Feb 15, 2012
5.540
5.550
5.290
5.400
17,796
-0.11(-2.00%)
Feb 14, 2012
5.250
5.580
5.250
5.510
7,165
+0.26(+4.95%)
Feb 13, 2012
5.420
5.440
5.250
5.250
49,518
-0.13(-2.42%)
Feb 10, 2012
5.320
5.490
5.310
5.380
5,535
+0.05(+0.94%)
Feb 09, 2012
5.670
5.670
5.330
5.330
9,624
-0.22(-3.96%)
Feb 08, 2012
5.560
5.620
5.530
5.550
12,829
+0.02(+0.36%)
Feb 07, 2012
5.470
5.750
5.040
5.530
35,507
-0.06(-1.07%)
Feb 06, 2012
5.720
5.859
5.500
5.590
87,556
+0.03(+0.54%)
Feb 03, 2012
5.400
5.629
5.400
5.560
77,986
+0.16(+2.96%)
Feb 02, 2012
5.200
5.400
5.200
5.400
19,979
+0.20(+3.85%)
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
.