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 (%)
Jul 30, 2010
2.767
2.790
2.750
2.760
21,911
+0.01(+0.36%)
Jul 29, 2010
2.730
2.790
2.730
2.750
32,491
+0.04(+1.48%)
Jul 28, 2010
2.780
2.780
2.710
2.710
11,099
-0.05(-1.81%)
Jul 27, 2010
2.750
2.790
2.750
2.760
13,283
-0.03(-1.08%)
Jul 26, 2010
2.700
2.790
2.683
2.790
17,110
+0.09(+3.33%)
Jul 23, 2010
2.630
2.700
2.630
2.700
5,400
+0.07(+2.66%)
Jul 22, 2010
2.590
2.660
2.590
2.630
3,175
+0.04(+1.54%)
Jul 21, 2010
2.620
2.700
2.550
2.590
11,299
+0.00(+0.00%)
Jul 20, 2010
2.540
2.590
2.540
2.590
1,500
+0.01(+0.39%)
Jul 19, 2010
2.570
2.610
2.570
2.580
2,990
+0.03(+1.18%)
Jul 16, 2010
2.590
2.640
2.550
2.550
5,485
-0.03(-1.16%)
Jul 15, 2010
2.570
2.630
2.570
2.580
1,675
-0.01(-0.39%)
Jul 14, 2010
2.630
2.640
2.590
2.590
6,000
-0.01(-0.38%)
Jul 13, 2010
2.600
2.620
2.550
2.600
14,001
+0.02(+0.78%)
Jul 12, 2010
2.560
2.610
2.560
2.580
2,740
+0.00(+0.00%)
Jul 09, 2010
2.570
2.620
2.560
2.580
4,600
+0.00(+0.00%)
Jul 08, 2010
2.560
2.610
2.540
2.580
16,776
-0.03(-1.15%)
Jul 07, 2010
2.600
2.632
2.570
2.610
3,700
+0.03(+1.16%)
Jul 06, 2010
2.630
2.680
2.580
2.580
10,060
-0.05(-1.90%)
Jul 02, 2010
2.630
2.720
2.620
2.630
4,173
-0.02(-0.76%)
Jul 01, 2010
2.710
2.720
2.620
2.650
139,374
+0.00(+0.01%)
Jun 30, 2010
2.630
2.710
2.600
2.650
108,100
+0.03(+1.15%)
Jun 29, 2010
2.650
2.710
2.620
2.620
45,466
-0.17(-6.09%)
Jun 25, 2010
2.807
2.880
2.790
2.790
5,710
-0.04(-1.41%)
Jun 24, 2010
2.970
2.970
2.800
2.830
20,950
-0.04(-1.39%)
Jun 23, 2010
2.990
2.990
2.870
2.870
4,410
-0.01(-0.35%)
Jun 22, 2010
2.970
2.990
2.850
2.880
7,900
-0.10(-3.36%)
Jun 21, 2010
2.970
3.000
2.720
2.980
6,609
+0.08(+2.76%)
Jun 18, 2010
3.040
3.040
2.900
2.900
8,533
-0.10(-3.33%)
Jun 17, 2010
3.020
3.020
2.980
3.000
1,800
+0.01(+0.33%)
Jun 16, 2010
3.000
3.020
2.942
2.990
5,417
+0.02(+0.67%)
Jun 15, 2010
3.000
3.070
2.920
2.970
14,243
-0.02(-0.67%)
Jun 14, 2010
3.090
3.107
2.980
2.990
15,787
-0.12(-3.86%)
Jun 11, 2010
3.110
3.120
3.057
3.110
3,647
+0.00(+0.00%)
Jun 10, 2010
3.080
3.129
3.070
3.110
9,945
+0.09(+2.98%)
Jun 09, 2010
3.010
3.050
3.000
3.020
6,785
-0.01(-0.33%)
Jun 08, 2010
3.020
3.080
3.020
3.030
500
-0.03(-0.98%)
Jun 07, 2010
3.050
3.060
3.020
3.060
11,652
+0.03(+0.99%)
Jun 04, 2010
3.020
3.080
3.020
3.030
2,648
-0.06(-1.94%)
Jun 03, 2010
3.095
3.100
3.040
3.090
22,747
+0.00(+0.00%)
Jun 02, 2010
3.120
3.120
3.000
3.090
13,454
-0.06(-1.90%)
Jun 01, 2010
3.160
3.160
3.100
3.150
9,374
-0.02(-0.47%)
May 28, 2010
3.250
3.250
3.165
3.165
500
-0.08(-2.62%)
May 27, 2010
3.140
3.300
3.140
3.250
6,950
+0.09(+2.85%)
May 26, 2010
3.250
3.250
3.105
3.160
3,900
-0.07(-2.17%)
May 25, 2010
3.110
3.260
3.060
3.230
9,199
+0.06(+1.89%)
May 24, 2010
3.190
3.190
3.170
3.170
400
-0.01(-0.31%)
May 21, 2010
3.050
3.180
3.050
3.180
13,200
+0.02(+0.63%)
May 20, 2010
3.230
3.260
3.140
3.160
16,096
-0.19(-5.67%)
May 19, 2010
3.465
3.465
3.250
3.350
10,639
+0.10(+3.08%)
May 18, 2010
3.350
3.350
3.250
3.250
32,100
-0.05(-1.51%)
May 17, 2010
3.250
3.890
3.250
3.300
111,591
+0.05(+1.54%)
May 14, 2010
3.300
3.300
3.250
3.250
20,210
-0.07(-2.11%)
May 13, 2010
3.450
3.450
3.310
3.320
6,951
-0.10(-2.84%)
May 12, 2010
3.280
3.417
3.250
3.417
37,198
+0.06(+1.70%)
May 11, 2010
3.376
3.440
3.340
3.360
14,941
+0.03(+0.90%)
May 10, 2010
3.300
3.450
3.210
3.330
22,620
+0.04(+1.22%)
May 07, 2010
3.300
3.310
3.200
3.290
39,452
+0.08(+2.49%)
May 06, 2010
3.330
3.350
3.210
3.210
18,827
-0.10(-3.02%)
May 05, 2010
3.320
3.400
3.300
3.310
22,544
-0.01(-0.30%)
May 04, 2010
3.440
3.440
3.280
3.320
18,526
-0.11(-3.21%)
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
.