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 28, 2006
23.65
23.79
23.30
23.60
43,000
-0.09(-0.38%)
Apr 27, 2006
23.77
23.77
23.41
23.69
33,604
+0.05(+0.21%)
Apr 26, 2006
22.65
23.71
22.62
23.64
117,533
+0.86(+3.78%)
Apr 25, 2006
22.73
23.22
22.60
22.78
46,804
-0.05(-0.22%)
Apr 24, 2006
22.75
23.64
22.72
22.83
108,281
-0.06(-0.26%)
Apr 21, 2006
23.37
23.52
22.57
22.89
142,023
-0.49(-2.10%)
Apr 20, 2006
23.47
23.82
23.30
23.38
54,253
-0.06(-0.26%)
Apr 19, 2006
23.34
23.47
23.31
23.44
59,702
+0.04(+0.17%)
Apr 18, 2006
23.29
23.60
23.20
23.40
43,964
+0.02(+0.09%)
Apr 17, 2006
23.60
23.92
23.34
23.38
48,160
-0.17(-0.72%)
Apr 13, 2006
23.92
24.25
23.55
23.55
32,820
-0.11(-0.46%)
Apr 12, 2006
23.38
23.83
23.38
23.66
90,852
+0.28(+1.20%)
Apr 11, 2006
23.90
23.90
23.05
23.38
148,918
-0.52(-2.18%)
Apr 10, 2006
24.04
24.06
23.75
23.90
103,060
-0.14(-0.58%)
Apr 07, 2006
24.44
24.44
23.94
24.04
145,028
-0.45(-1.84%)
Apr 06, 2006
24.02
24.49
23.90
24.49
72,449
+0.41(+1.70%)
Apr 05, 2006
24.11
24.24
23.85
24.08
121,934
-0.02(-0.08%)
Apr 04, 2006
24.04
24.73
23.49
24.10
255,100
-1.28(-5.04%)
Apr 03, 2006
25.25
25.84
25.00
25.38
240,406
+0.38(+1.52%)
Mar 31, 2006
24.84
25.00
24.43
25.00
61,745
+0.27(+1.09%)
Mar 30, 2006
24.57
24.87
24.38
24.73
77,225
+0.09(+0.37%)
Mar 29, 2006
24.02
24.69
23.87
24.64
168,098
+0.87(+3.66%)
Mar 28, 2006
23.50
23.96
23.43
23.77
45,823
+0.19(+0.81%)
Mar 27, 2006
23.11
23.66
23.06
23.58
85,306
+0.33(+1.42%)
Mar 24, 2006
22.24
23.39
22.18
23.25
69,900
+0.99(+4.45%)
Mar 23, 2006
21.75
22.29
21.75
22.26
70,500
+0.46(+2.11%)
Mar 22, 2006
21.72
21.98
21.40
21.80
86,400
-0.07(-0.32%)
Mar 21, 2006
21.65
22.00
21.26
21.87
98,645
+0.31(+1.44%)
Mar 20, 2006
21.98
22.15
21.30
21.56
103,528
+0.36(+1.70%)
Mar 17, 2006
21.40
21.50
20.79
21.20
221,712
-0.30(-1.40%)
Mar 16, 2006
22.02
22.14
21.44
21.50
218,756
-0.58(-2.63%)
Mar 15, 2006
22.25
22.43
22.05
22.08
47,316
-0.17(-0.76%)
Mar 14, 2006
22.34
22.34
21.80
22.25
113,862
-0.08(-0.36%)
Mar 13, 2006
22.50
23.18
21.59
22.33
291,915
-0.11(-0.49%)
Mar 10, 2006
22.55
22.75
22.20
22.44
1,090,955
-0.38(-1.67%)
Mar 09, 2006
22.00
22.94
22.00
22.82
99,997
+0.94(+4.30%)
Mar 08, 2006
21.22
21.92
20.23
21.88
137,043
+0.56(+2.63%)
Mar 07, 2006
21.96
21.96
21.32
21.32
53,044
-0.59(-2.69%)
Mar 06, 2006
21.77
22.35
21.50
21.91
64,227
-0.04(-0.18%)
Mar 03, 2006
22.65
22.75
21.90
21.95
84,046
-0.72(-3.18%)
Mar 02, 2006
22.71
22.94
22.48
22.67
42,615
+0.08(+0.35%)
Mar 01, 2006
21.84
22.75
21.78
22.59
91,481
+0.73(+3.34%)
Feb 28, 2006
21.35
22.09
21.22
21.86
122,794
+0.51(+2.39%)
Feb 27, 2006
20.60
21.44
20.46
21.35
177,074
+1.20(+5.96%)
Feb 24, 2006
20.39
20.90
19.92
20.15
134,732
-0.24(-1.18%)
Feb 23, 2006
19.72
20.48
19.64
20.39
130,457
+0.67(+3.40%)
Feb 22, 2006
20.00
20.50
19.51
19.72
100,941
-0.08(-0.40%)
Feb 21, 2006
20.00
20.50
19.40
19.80
162,371
-0.19(-0.95%)
Feb 17, 2006
22.00
22.50
19.80
19.99
377,476
-1.80(-8.26%)
Feb 16, 2006
22.48
22.50
21.02
21.79
90,200
-0.67(-2.98%)
Feb 15, 2006
22.41
22.89
22.00
22.46
64,293
-0.05(-0.22%)
Feb 14, 2006
22.99
22.99
22.29
22.51
50,051
-0.20(-0.88%)
Feb 13, 2006
22.22
22.85
21.46
22.71
67,475
+0.39(+1.75%)
Feb 10, 2006
22.91
22.91
22.17
22.32
66,486
-0.39(-1.72%)
Feb 09, 2006
22.11
22.88
21.93
22.71
67,532
+0.67(+3.04%)
Feb 08, 2006
21.71
22.06
21.55
22.04
52,555
+0.29(+1.33%)
Feb 07, 2006
21.66
22.07
21.09
21.75
77,589
-0.03(-0.14%)
Feb 06, 2006
21.71
22.00
21.27
21.78
52,493
+0.00(+0.00%)
Feb 03, 2006
22.90
22.90
19.47
21.78
393,272
-1.40(-6.04%)
Feb 02, 2006
23.38
23.66
23.06
23.18
90,535
-0.25(-1.07%)
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
.