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 (%)
May 30, 2003
6.750
6.950
6.700
6.950
18,900
+0.27(+4.04%)
May 29, 2003
6.720
6.720
6.680
6.680
8,800
-0.03(-0.45%)
May 28, 2003
7.100
7.100
6.710
6.710
18,800
-0.10(-1.47%)
May 27, 2003
6.100
7.090
6.060
6.810
46,000
+0.76(+12.56%)
May 23, 2003
5.820
6.050
5.810
6.050
20,300
+0.14(+2.37%)
May 22, 2003
5.800
5.910
5.800
5.910
10,400
-0.09(-1.50%)
May 21, 2003
5.810
6.000
5.810
6.000
26,200
+0.18(+3.09%)
May 20, 2003
5.800
5.940
5.800
5.820
10,700
-0.07(-1.19%)
May 19, 2003
5.460
6.100
5.450
5.890
44,500
+0.53(+9.89%)
May 16, 2003
5.310
5.360
5.310
5.360
1,300
+0.05(+0.94%)
May 15, 2003
5.320
5.320
5.310
5.310
3,000
-0.07(-1.30%)
May 14, 2003
5.390
5.390
5.380
5.380
5,200
+0.02(+0.37%)
May 13, 2003
5.230
5.360
5.230
5.360
200
+0.16(+3.08%)
May 12, 2003
5.190
5.500
5.190
5.200
15,200
+0.05(+0.97%)
May 09, 2003
5.170
5.170
5.090
5.150
13,300
+0.04(+0.78%)
May 08, 2003
4.960
5.310
4.950
5.110
35,600
+0.02(+0.39%)
May 07, 2003
5.600
5.600
4.910
5.090
54,100
-0.32(-5.91%)
May 06, 2003
5.460
5.500
5.150
5.410
21,300
+0.01(+0.19%)
May 05, 2003
5.340
5.440
5.340
5.400
6,100
+0.15(+2.86%)
May 02, 2003
5.320
5.320
5.250
5.250
3,000
-0.02(-0.38%)
May 01, 2003
5.270
5.270
5.270
5.270
700
+0.03(+0.57%)
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%)
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
.