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, 2014
5.810
5.810
5.630
5.630
2,243
-0.02(-0.35%)
Apr 29, 2014
5.650
5.740
5.571
5.650
7,230
-0.05(-0.88%)
Apr 28, 2014
5.750
5.880
5.610
5.700
66,052
+0.11(+1.97%)
Apr 25, 2014
5.870
5.870
5.560
5.590
8,662
-0.13(-2.27%)
Apr 24, 2014
5.880
5.880
5.720
5.720
2,199
-0.09(-1.55%)
Apr 23, 2014
5.840
5.940
5.720
5.810
33,252
+0.08(+1.40%)
Apr 22, 2014
5.820
5.870
5.710
5.730
6,721
-0.02(-0.35%)
Apr 21, 2014
6.020
6.050
5.720
5.750
22,285
-0.19(-3.20%)
Apr 17, 2014
5.950
5.940
5.940
5.940
28,700
+0.12(+2.06%)
Apr 16, 2014
5.830
5.950
5.680
5.820
6,413
+0.04(+0.69%)
Apr 15, 2014
5.950
5.950
5.711
5.780
16,970
-0.09(-1.53%)
Apr 14, 2014
5.795
5.880
5.750
5.870
14,105
+0.14(+2.44%)
Apr 11, 2014
5.790
5.800
5.720
5.730
13,227
+0.02(+0.35%)
Apr 10, 2014
5.870
5.870
5.700
5.710
5,532
-0.01(-0.17%)
Apr 09, 2014
5.670
5.840
5.630
5.720
47,117
+0.03(+0.53%)
Apr 08, 2014
5.470
5.730
5.450
5.690
20,622
+0.10(+1.79%)
Apr 07, 2014
5.500
5.600
5.420
5.590
23,256
+0.04(+0.72%)
Apr 04, 2014
5.660
5.660
5.530
5.550
8,242
-0.04(-0.72%)
Apr 03, 2014
5.720
5.730
5.521
5.590
17,984
-0.10(-1.76%)
Apr 02, 2014
5.810
5.810
5.670
5.690
5,920
-0.04(-0.70%)
Apr 01, 2014
5.730
5.793
5.620
5.730
25,471
+0.05(+0.88%)
Mar 31, 2014
5.810
5.940
5.670
5.680
28,649
-0.08(-1.39%)
Mar 28, 2014
6.020
6.080
5.750
5.760
4,968
-0.07(-1.20%)
Mar 27, 2014
6.140
6.140
5.798
5.830
14,700
-0.07(-1.19%)
Mar 26, 2014
5.970
6.130
5.890
5.900
3,189
-0.05(-0.84%)
Mar 25, 2014
6.130
6.130
5.910
5.950
9,332
+0.00(+0.00%)
Mar 24, 2014
6.120
6.120
5.860
5.950
3,524
-0.04(-0.67%)
Mar 21, 2014
5.950
6.090
5.840
5.990
32,200
+0.08(+1.35%)
Mar 20, 2014
5.890
5.970
5.770
5.910
24,564
+0.10(+1.72%)
Mar 19, 2014
5.970
5.990
5.670
5.810
62,504
+0.05(+0.87%)
Mar 18, 2014
5.700
5.810
5.540
5.760
24,979
+0.04(+0.70%)
Mar 17, 2014
5.886
5.886
5.720
5.720
3,070
-0.04(-0.69%)
Mar 14, 2014
5.840
5.870
5.670
5.760
30,411
-0.02(-0.35%)
Mar 13, 2014
5.880
5.880
5.750
5.780
23,638
-0.05(-0.86%)
Mar 12, 2014
5.880
5.900
5.770
5.830
12,672
-0.01(-0.17%)
Mar 11, 2014
5.770
5.890
5.710
5.840
10,989
-0.01(-0.17%)
Mar 10, 2014
5.800
5.950
5.740
5.850
44,751
+0.07(+1.21%)
Mar 07, 2014
5.710
5.830
5.528
5.780
62,290
+0.01(+0.17%)
Mar 06, 2014
5.670
5.830
5.580
5.770
20,253
+0.07(+1.23%)
Mar 05, 2014
5.710
5.770
5.560
5.700
29,017
-0.07(-1.21%)
Mar 04, 2014
5.930
5.930
5.680
5.770
30,308
+0.00(+0.00%)
Mar 03, 2014
6.000
6.000
5.580
5.770
91,948
-0.22(-3.67%)
Feb 28, 2014
5.970
6.000
5.890
5.990
54,442
+0.06(+1.01%)
Feb 27, 2014
5.930
6.000
5.800
5.930
24,366
+0.04(+0.68%)
Feb 26, 2014
6.050
6.050
5.790
5.890
12,871
-0.06(-1.01%)
Feb 25, 2014
6.160
6.160
5.900
5.950
22,247
-0.17(-2.78%)
Feb 24, 2014
6.230
6.230
6.109
6.120
8,958
-0.04(-0.65%)
Feb 21, 2014
6.161
6.290
6.100
6.160
18,257
+0.04(+0.65%)
Feb 20, 2014
6.060
6.210
6.060
6.120
13,067
+0.02(+0.33%)
Feb 19, 2014
6.240
6.330
6.010
6.100
27,276
-0.16(-2.56%)
Feb 18, 2014
6.370
6.460
6.224
6.260
49,906
-0.10(-1.57%)
Feb 14, 2014
6.370
6.360
6.360
6.360
32,500
+0.05(+0.79%)
Feb 13, 2014
6.290
6.500
6.211
6.310
35,290
+0.04(+0.64%)
Feb 12, 2014
6.755
6.755
6.270
6.270
31,654
-0.14(-2.18%)
Feb 11, 2014
6.370
6.540
6.221
6.410
37,112
+0.01(+0.16%)
Feb 10, 2014
6.520
6.790
6.330
6.400
90,308
-0.04(-0.62%)
Feb 07, 2014
6.180
6.550
6.178
6.440
84,403
+0.32(+5.23%)
Feb 06, 2014
6.050
6.170
5.920
6.120
22,353
+0.07(+1.16%)
Feb 05, 2014
5.950
6.150
5.870
6.050
75,230
+0.16(+2.72%)
Feb 04, 2014
5.980
5.990
5.820
5.890
45,632
-0.12(-2.00%)
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
.