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 31, 2013
5.110
5.190
5.080
5.110
5,444
+0.04(+0.79%)
May 30, 2013
5.020
5.160
5.000
5.070
0
-0.03(-0.59%)
May 29, 2013
4.990
5.220
4.910
5.100
37,884
+0.20(+4.08%)
May 28, 2013
4.990
5.230
4.900
4.900
7,120
-0.05(-1.01%)
May 24, 2013
5.050
5.050
4.900
4.950
0
-0.05(-1.00%)
May 23, 2013
5.040
5.160
4.900
5.000
0
-0.12(-2.34%)
May 22, 2013
5.370
5.410
5.020
5.120
0
-0.37(-6.74%)
May 21, 2013
5.320
5.700
5.280
5.490
0
+0.14(+2.62%)
May 20, 2013
5.200
5.640
5.200
5.350
0
+0.05(+0.94%)
May 17, 2013
5.230
5.500
5.200
5.300
0
+0.05(+0.95%)
May 16, 2013
5.430
5.700
5.240
5.250
8,297
-0.14(-2.60%)
May 15, 2013
5.090
5.550
5.090
5.390
0
+0.24(+4.66%)
May 13, 2013
4.990
5.237
4.961
5.150
0
+0.16(+3.21%)
May 10, 2013
4.800
5.275
4.530
4.990
0
+0.09(+1.84%)
May 09, 2013
4.970
5.000
4.810
4.900
0
+0.01(+0.20%)
May 08, 2013
4.990
5.000
4.775
4.890
0
-0.10(-2.00%)
May 07, 2013
5.090
5.120
4.750
4.990
0
+0.01(+0.20%)
May 06, 2013
5.090
5.200
4.750
4.980
0
-0.16(-3.11%)
May 03, 2013
5.350
5.400
4.770
5.140
0
-0.17(-3.20%)
May 02, 2013
5.400
5.450
5.190
5.310
0
-0.07(-1.30%)
May 01, 2013
5.350
5.410
5.300
5.380
0
-0.02(-0.37%)
Apr 30, 2013
5.495
5.550
5.350
5.400
0
-0.10(-1.82%)
Apr 29, 2013
5.690
5.690
5.390
5.500
113,074
+0.10(+1.85%)
Apr 26, 2013
5.340
5.480
5.360
5.400
3,467
+0.04(+0.75%)
Apr 25, 2013
5.460
5.610
5.220
5.360
0
+0.07(+1.32%)
Apr 24, 2013
5.450
5.450
5.210
5.290
0
-0.14(-2.58%)
Apr 23, 2013
5.760
5.760
5.310
5.430
6,100
-0.11(-1.99%)
Apr 22, 2013
5.620
5.745
5.540
5.540
1,900
-0.14(-2.46%)
Apr 19, 2013
5.750
5.830
5.620
5.680
5,400
-0.02(-0.35%)
Apr 18, 2013
5.850
5.867
5.620
5.700
28,255
+0.00(+0.00%)
Apr 17, 2013
5.880
5.900
5.680
5.700
5,741
-0.23(-3.88%)
Apr 16, 2013
6.000
6.000
5.910
5.930
2,900
+0.08(+1.37%)
Apr 15, 2013
5.970
6.035
5.690
5.850
16,510
-0.05(-0.85%)
Apr 12, 2013
6.060
6.080
5.890
5.900
6,121
+0.03(+0.51%)
Apr 11, 2013
5.910
6.150
5.820
5.870
5,026
-0.01(-0.17%)
Apr 10, 2013
5.900
6.100
5.880
5.880
11,986
-0.11(-1.84%)
Apr 09, 2013
6.090
6.090
5.760
5.990
7,709
-0.05(-0.83%)
Apr 08, 2013
5.920
6.140
5.770
6.040
164,092
+0.19(+3.25%)
Apr 05, 2013
5.650
6.060
5.650
5.850
50,905
+0.14(+2.45%)
Apr 04, 2013
5.680
5.920
5.530
5.710
153,627
-0.01(-0.17%)
Apr 03, 2013
5.643
5.820
5.600
5.720
34,309
-0.13(-2.22%)
Apr 02, 2013
5.800
5.940
5.740
5.850
44,549
+0.05(+0.86%)
Apr 01, 2013
5.800
6.120
5.790
5.800
65,389
+0.10(+1.75%)
Mar 28, 2013
6.030
6.250
5.700
5.700
4,464
-0.31(-5.16%)
Mar 27, 2013
5.950
6.250
5.950
6.010
6,290
+0.03(+0.50%)
Mar 26, 2013
5.860
6.000
5.860
5.980
11,920
+0.13(+2.22%)
Mar 25, 2013
5.760
5.860
5.760
5.850
4,600
+0.09(+1.56%)
Mar 22, 2013
5.660
5.880
5.540
5.760
15,346
+0.01(+0.17%)
Mar 21, 2013
5.800
5.800
5.694
5.750
1,514
+0.01(+0.17%)
Mar 20, 2013
5.730
5.810
5.360
5.740
27,181
-0.08(-1.37%)
Mar 19, 2013
6.010
6.010
5.820
5.820
1,525
-0.00(-0.09%)
Mar 18, 2013
5.900
6.000
5.810
5.825
9,270
-0.04(-0.77%)
Mar 15, 2013
6.040
6.040
5.790
5.870
8,912
+0.11(+1.91%)
Mar 14, 2013
5.810
6.220
5.661
5.760
7,900
+0.10(+1.77%)
Mar 13, 2013
5.770
5.880
5.650
5.660
4,297
-0.11(-1.91%)
Mar 12, 2013
5.510
5.941
5.501
5.770
13,892
+0.12(+2.12%)
Mar 11, 2013
5.670
5.900
5.440
5.650
12,767
-0.08(-1.40%)
Mar 08, 2013
5.730
5.960
5.640
5.730
12,886
+0.01(+0.17%)
Mar 07, 2013
5.150
6.170
5.150
5.720
151,153
-0.48(-7.74%)
Mar 06, 2013
6.120
6.240
5.840
6.200
16,312
-0.06(-0.96%)
Mar 05, 2013
6.280
6.369
6.090
6.260
4,759
-0.02(-0.32%)
Mar 04, 2013
6.100
6.350
6.100
6.280
4,737
+0.20(+3.29%)
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
.