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, 2008
8.810
8.850
8.410
8.500
35,941
-0.40(-4.49%)
Apr 29, 2008
8.990
8.990
8.850
8.900
27,146
-0.10(-1.11%)
Apr 28, 2008
9.330
9.330
8.960
9.000
30,829
-0.29(-3.12%)
Apr 25, 2008
8.940
9.300
8.910
9.290
17,209
+0.31(+3.45%)
Apr 24, 2008
8.880
9.050
8.810
8.980
47,254
-0.02(-0.22%)
Apr 23, 2008
9.100
9.100
9.000
9.000
24,033
-0.04(-0.44%)
Apr 22, 2008
9.370
9.600
9.020
9.040
41,806
-0.22(-2.38%)
Apr 21, 2008
9.240
9.320
8.930
9.260
35,811
+0.02(+0.22%)
Apr 18, 2008
8.950
9.460
8.880
9.240
43,349
+0.29(+3.24%)
Apr 17, 2008
8.170
8.950
8.170
8.950
41,134
+0.66(+7.96%)
Apr 16, 2008
8.230
8.320
8.043
8.290
27,800
+0.13(+1.59%)
Apr 15, 2008
7.770
8.300
7.770
8.160
44,060
+0.40(+5.15%)
Apr 14, 2008
7.560
8.290
7.540
7.760
46,197
+0.28(+3.74%)
Apr 11, 2008
7.550
7.630
7.450
7.480
52,477
-0.07(-0.93%)
Apr 10, 2008
7.430
7.600
7.430
7.550
30,791
+0.09(+1.21%)
Apr 09, 2008
7.520
7.590
7.370
7.460
39,101
-0.09(-1.19%)
Apr 08, 2008
7.590
7.600
7.550
7.550
24,995
-0.01(-0.13%)
Apr 07, 2008
7.680
7.680
7.550
7.560
38,941
-0.14(-1.82%)
Apr 04, 2008
7.530
7.710
7.440
7.700
56,002
+0.22(+2.94%)
Apr 03, 2008
7.490
7.510
7.390
7.480
104,855
+0.05(+0.67%)
Apr 02, 2008
7.500
7.550
7.430
7.430
87,193
-0.05(-0.67%)
Apr 01, 2008
7.540
7.540
7.450
7.480
57,527
-0.03(-0.40%)
Mar 31, 2008
7.290
7.700
7.090
7.510
24,901
+0.19(+2.60%)
Mar 28, 2008
7.250
7.460
7.250
7.320
16,637
+0.15(+2.09%)
Mar 27, 2008
7.060
7.260
6.880
7.170
27,203
+0.14(+1.99%)
Mar 26, 2008
6.850
7.050
6.850
7.030
25,953
+0.11(+1.59%)
Mar 25, 2008
6.770
7.050
6.500
6.920
62,869
+0.12(+1.76%)
Mar 24, 2008
6.810
7.230
6.700
6.800
47,776
+0.00(+0.00%)
Mar 21, 2008
6.820
6.890
6.680
6.800
53,382
+0.00(+0.00%)
Mar 20, 2008
6.820
6.890
6.680
6.800
53,382
-0.02(-0.29%)
Mar 19, 2008
6.000
6.880
6.000
6.820
29,155
+0.24(+3.65%)
Mar 18, 2008
6.540
6.840
6.430
6.580
40,613
-0.06(-0.90%)
Mar 17, 2008
6.100
6.650
6.100
6.640
51,191
+0.44(+7.10%)
Mar 14, 2008
6.420
6.490
6.200
6.200
56,871
-0.24(-3.73%)
Mar 13, 2008
6.440
6.540
6.110
6.440
132,173
+0.19(+3.04%)
Mar 12, 2008
6.120
6.410
6.030
6.250
147,534
+0.23(+3.82%)
Mar 11, 2008
6.250
6.310
6.000
6.020
95,212
-0.02(-0.33%)
Mar 10, 2008
5.990
6.150
5.960
6.040
145,600
+0.08(+1.34%)
Mar 07, 2008
5.990
6.090
5.940
5.960
109,503
-0.01(-0.17%)
Mar 06, 2008
6.100
6.170
5.940
5.970
133,231
-0.09(-1.48%)
Mar 05, 2008
6.190
6.290
5.940
6.060
620,430
-0.96(-13.68%)
Mar 04, 2008
7.060
7.250
6.980
7.020
43,985
-0.17(-2.36%)
Mar 03, 2008
7.130
7.200
7.000
7.190
29,003
+0.05(+0.70%)
Feb 29, 2008
7.011
7.140
6.920
7.140
64,553
+0.02(+0.28%)
Feb 28, 2008
7.410
7.410
7.020
7.120
59,282
-0.29(-3.91%)
Feb 27, 2008
6.940
7.460
6.880
7.410
52,447
+0.44(+6.31%)
Feb 26, 2008
6.980
7.040
6.890
6.970
47,249
-0.08(-1.13%)
Feb 25, 2008
7.110
7.140
7.000
7.050
42,668
+0.05(+0.71%)
Feb 22, 2008
7.200
7.310
6.990
7.000
33,592
-0.04(-0.57%)
Feb 21, 2008
7.350
7.350
7.030
7.040
55,292
-0.28(-3.83%)
Feb 20, 2008
7.280
7.490
7.180
7.320
65,645
+0.03(+0.41%)
Feb 19, 2008
7.620
7.620
7.280
7.290
70,630
-0.24(-3.19%)
Feb 18, 2008
7.460
7.550
7.300
7.530
20,650
+0.00(+0.00%)
Feb 15, 2008
7.460
7.550
7.300
7.530
20,650
+0.06(+0.80%)
Feb 14, 2008
7.460
7.610
7.450
7.470
27,464
-0.06(-0.80%)
Feb 13, 2008
7.580
7.650
7.420
7.530
47,847
+0.10(+1.35%)
Feb 12, 2008
7.550
7.700
7.430
7.430
52,994
-0.19(-2.49%)
Feb 11, 2008
7.750
7.810
7.530
7.620
42,598
-0.18(-2.31%)
Feb 08, 2008
8.000
8.000
7.800
7.800
42,796
-0.23(-2.86%)
Feb 07, 2008
8.050
8.090
7.750
8.030
50,000
-0.18(-2.19%)
Feb 06, 2008
8.520
8.530
8.160
8.210
59,746
-0.35(-4.09%)
Feb 05, 2008
8.670
8.890
8.430
8.560
117,810
-0.18(-2.06%)
Feb 04, 2008
8.860
8.940
8.660
8.740
27,697
-0.26(-2.89%)
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
.