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, 2017
6.630
6.660
6.565
6.640
18,320
+0.07(+1.07%)
May 30, 2017
6.250
7.010
6.200
6.570
34,353
+0.26(+4.12%)
May 26, 2017
6.281
6.320
6.250
6.310
11,532
+0.03(+0.48%)
May 25, 2017
6.136
6.280
6.135
6.280
8,795
+0.08(+1.29%)
May 23, 2017
6.200
6.200
6.200
23
-0.04(-0.64%)
May 22, 2017
6.176
6.323
6.110
6.240
8,179
+0.04(+0.65%)
May 19, 2017
6.380
6.380
6.120
6.200
17,505
+0.06(+0.98%)
May 18, 2017
6.250
6.370
6.140
6.140
2,937
-0.02(-0.32%)
May 17, 2017
6.420
6.420
6.030
6.160
13,520
-0.32(-4.94%)
May 16, 2017
6.359
6.510
6.330
6.480
1,162
+0.02(+0.31%)
May 15, 2017
6.380
6.590
6.380
6.460
61,448
-0.02(-0.31%)
May 12, 2017
6.640
6.640
6.391
6.480
6,031
-0.17(-2.56%)
May 11, 2017
6.630
6.650
6.550
6.650
3,650
+0.03(+0.45%)
May 10, 2017
6.500
6.730
6.375
6.620
27,952
+0.06(+0.93%)
May 09, 2017
6.400
6.600
6.400
6.559
35,864
+0.21(+3.30%)
May 08, 2017
6.250
6.370
6.240
6.350
5,960
+0.09(+1.44%)
May 05, 2017
6.260
6.420
6.170
6.260
62,145
-0.17(-2.64%)
May 04, 2017
6.280
6.470
6.220
6.430
9,870
-0.10(-1.53%)
May 03, 2017
6.465
6.660
6.290
6.530
4,808
+0.09(+1.40%)
May 02, 2017
6.800
6.810
6.420
6.440
6,265
-0.13(-1.98%)
May 01, 2017
6.450
6.690
6.250
6.570
46,498
+0.00(+0.00%)
Apr 28, 2017
6.700
6.700
6.460
6.570
8,191
-0.18(-2.67%)
Apr 27, 2017
6.600
6.900
6.600
6.750
30,063
+0.19(+2.90%)
Apr 26, 2017
6.280
6.600
6.280
6.560
48,692
+0.31(+4.96%)
Apr 25, 2017
6.310
6.350
6.180
6.250
26,318
-0.01(-0.16%)
Apr 24, 2017
6.380
6.390
6.160
6.260
26,238
-0.10(-1.57%)
Apr 21, 2017
6.200
6.390
6.090
6.360
4,988
+0.10(+1.60%)
Apr 20, 2017
6.517
6.517
6.250
6.260
19,336
+0.04(+0.64%)
Apr 19, 2017
6.410
6.420
6.200
6.220
20,741
-0.20(-3.12%)
Apr 18, 2017
6.500
6.525
6.360
6.420
3,937
-0.07(-1.08%)
Apr 17, 2017
6.370
6.590
6.370
6.490
17,245
+0.12(+1.88%)
Apr 13, 2017
6.410
6.410
6.210
6.370
8,070
-0.01(-0.16%)
Apr 12, 2017
6.370
6.420
6.320
6.380
18,379
+0.07(+1.11%)
Apr 11, 2017
6.350
6.420
6.110
6.310
14,116
-0.02(-0.32%)
Apr 10, 2017
6.140
6.520
6.130
6.330
27,477
+0.14(+2.26%)
Apr 07, 2017
6.120
6.200
5.870
6.190
19,955
-0.10(-1.59%)
Apr 06, 2017
6.200
6.338
6.070
6.290
27,222
+0.24(+3.97%)
Apr 05, 2017
6.220
6.250
5.960
6.050
9,695
-0.14(-2.26%)
Apr 04, 2017
6.390
6.400
6.125
6.190
83,494
-0.23(-3.58%)
Apr 03, 2017
6.450
6.500
6.380
6.420
14,676
+0.09(+1.42%)
Mar 31, 2017
6.570
6.590
6.310
6.330
10,252
-0.13(-2.01%)
Mar 30, 2017
6.300
6.580
6.220
6.460
39,282
+0.21(+3.36%)
Mar 29, 2017
6.100
6.360
6.100
6.250
25,264
-0.04(-0.64%)
Mar 28, 2017
6.380
6.450
6.260
6.290
19,571
-0.09(-1.41%)
Mar 27, 2017
6.280
6.470
6.080
6.380
45,078
+0.08(+1.27%)
Mar 24, 2017
6.660
6.660
6.140
6.300
44,679
-0.40(-5.97%)
Mar 23, 2017
6.740
6.780
6.520
6.700
23,899
-0.15(-2.19%)
Mar 22, 2017
7.050
7.220
6.832
6.850
27,659
-0.19(-2.70%)
Mar 21, 2017
6.820
7.050
6.680
7.040
137,212
+0.39(+5.86%)
Mar 20, 2017
6.360
7.340
6.360
6.650
150,182
+0.46(+7.43%)
Mar 17, 2017
6.250
6.300
6.060
6.190
36,505
-0.04(-0.64%)
Mar 16, 2017
6.270
6.480
6.150
6.230
35,162
-0.07(-1.11%)
Mar 15, 2017
6.550
6.550
6.261
6.300
27,001
-0.21(-3.23%)
Mar 14, 2017
6.470
6.610
6.320
6.510
45,366
+0.05(+0.77%)
Mar 13, 2017
6.500
6.730
6.360
6.460
35,096
-0.05(-0.77%)
Mar 10, 2017
6.280
6.540
6.270
6.510
52,010
+0.17(+2.68%)
Mar 09, 2017
6.106
6.490
6.100
6.340
71,153
+0.24(+3.93%)
Mar 08, 2017
6.190
6.200
6.030
6.100
52,019
-0.04(-0.65%)
Mar 07, 2017
6.050
6.200
6.020
6.140
56,217
+0.07(+1.15%)
Mar 06, 2017
6.140
6.140
6.050
6.070
31,493
-0.03(-0.49%)
Mar 03, 2017
5.510
6.170
5.510
6.100
29,753
+0.11(+1.84%)
Mar 02, 2017
6.200
6.210
5.930
5.990
21,511
-0.18(-2.92%)
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
.