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 (%)
Jan 31, 2019
6.140
6.200
5.920
6.050
108,712
-0.03(-0.49%)
Jan 30, 2019
6.040
6.190
6.000
6.080
23,675
+0.11(+1.84%)
Jan 29, 2019
6.030
6.200
5.970
5.970
7,924
-0.01(-0.17%)
Jan 28, 2019
6.030
6.030
5.850
5.980
144,219
-0.02(-0.33%)
Jan 25, 2019
6.000
6.220
5.900
6.000
47,200
+0.05(+0.84%)
Jan 24, 2019
5.940
5.990
5.910
5.950
16,210
+0.00(+0.00%)
Jan 23, 2019
5.960
6.090
5.790
5.950
14,830
+0.00(+0.00%)
Jan 22, 2019
5.990
6.000
5.900
5.950
124,438
-0.05(-0.83%)
Jan 18, 2019
6.030
6.030
5.950
6.000
53,300
+0.00(+0.00%)
Jan 17, 2019
6.020
6.070
5.950
6.000
40,142
-0.03(-0.50%)
Jan 16, 2019
6.070
6.100
5.960
6.030
18,312
-0.04(-0.66%)
Jan 15, 2019
6.030
6.170
6.000
6.070
21,927
+0.05(+0.83%)
Jan 14, 2019
6.000
6.090
5.900
6.020
26,839
-0.07(-1.15%)
Jan 11, 2019
5.900
6.200
5.900
6.090
27,700
+0.22(+3.75%)
Jan 10, 2019
5.890
6.100
5.870
5.870
33,800
-0.15(-2.49%)
Jan 09, 2019
6.080
6.170
5.840
6.020
17,695
-0.02(-0.33%)
Jan 08, 2019
6.000
6.200
5.890
6.040
246,898
+0.04(+0.67%)
Jan 07, 2019
5.810
6.040
5.800
6.000
40,225
+0.20(+3.45%)
Jan 04, 2019
5.820
5.910
5.640
5.800
67,400
-0.03(-0.51%)
Jan 03, 2019
5.740
5.830
5.698
5.830
128,295
+0.00(+0.00%)
Jan 02, 2019
5.600
5.830
5.510
5.830
92,979
+0.24(+4.29%)
Dec 31, 2018
5.400
5.600
5.400
5.590
25,800
+0.09(+1.64%)
Dec 28, 2018
5.360
5.570
5.360
5.500
32,000
+0.19(+3.58%)
Dec 27, 2018
5.270
5.450
5.270
5.310
34,264
-0.06(-1.12%)
Dec 26, 2018
5.200
5.420
5.200
5.370
25,300
+0.17(+3.27%)
Dec 24, 2018
5.120
5.270
5.010
5.200
17,500
+0.01(+0.19%)
Dec 21, 2018
5.330
5.330
5.030
5.190
186,100
-0.12(-2.26%)
Dec 20, 2018
5.430
5.500
5.180
5.310
50,441
-0.15(-2.75%)
Dec 19, 2018
5.420
5.510
5.190
5.460
37,105
+0.02(+0.37%)
Dec 18, 2018
5.240
5.460
5.090
5.440
12,942
+0.21(+4.02%)
Dec 17, 2018
5.240
5.460
5.095
5.230
75,827
-0.06(-1.13%)
Dec 14, 2018
5.540
5.540
5.240
5.290
41,600
-0.28(-5.03%)
Dec 13, 2018
5.540
5.650
5.530
5.570
40,599
+0.02(+0.36%)
Dec 12, 2018
5.460
5.680
5.427
5.550
52,526
+0.09(+1.65%)
Dec 11, 2018
5.710
5.930
5.140
5.460
61,646
-0.21(-3.62%)
Dec 10, 2018
6.010
6.210
5.600
5.665
61,534
-0.33(-5.58%)
Dec 07, 2018
6.330
6.500
6.000
6.000
2,186,500
-0.29(-4.61%)
Dec 06, 2018
6.240
6.500
6.030
6.290
57,368
+0.08(+1.29%)
Dec 04, 2018
6.250
6.250
6.210
6.210
1,700
-0.04(-0.64%)
Dec 03, 2018
6.240
6.250
6.070
6.250
1,744
+0.17(+2.80%)
Nov 30, 2018
6.210
6.270
6.050
6.080
13,400
-0.20(-3.18%)
Nov 29, 2018
6.030
6.280
6.030
6.280
3,654
+0.24(+3.97%)
Nov 28, 2018
5.960
6.250
5.960
6.040
2,503
+0.02(+0.33%)
Nov 27, 2018
6.110
6.263
5.950
6.020
26,791
-0.16(-2.59%)
Nov 26, 2018
6.270
6.500
6.080
6.180
28,605
-0.09(-1.44%)
Nov 23, 2018
6.250
6.370
6.000
6.270
6,200
-0.17(-2.64%)
Nov 21, 2018
6.440
6.440
6.440
0
+0.30(+4.89%)
Nov 20, 2018
6.510
6.510
6.070
6.140
5,540
-0.45(-6.83%)
Nov 19, 2018
6.360
6.650
6.330
6.590
3,053
+0.28(+4.44%)
Nov 16, 2018
6.020
6.400
5.900
6.310
30,300
+0.19(+3.10%)
Nov 15, 2018
5.710
6.230
5.710
6.120
6,491
+0.34(+5.88%)
Nov 14, 2018
5.900
6.070
5.750
5.780
74,508
-0.05(-0.94%)
Nov 13, 2018
6.140
6.240
5.835
5.835
45,418
-0.26(-4.34%)
Nov 12, 2018
5.840
6.100
5.840
6.100
24,297
+0.22(+3.74%)
Nov 09, 2018
6.100
6.100
5.800
5.880
19,700
+0.12(+2.08%)
Nov 08, 2018
5.950
5.950
5.760
5.760
38,553
-0.21(-3.52%)
Nov 07, 2018
5.930
6.180
5.847
5.970
27,966
+0.01(+0.17%)
Nov 06, 2018
6.140
6.140
5.960
5.960
2,796
+0.00(+0.00%)
Nov 05, 2018
5.880
6.100
5.880
5.960
8,387
+0.08(+1.36%)
Nov 02, 2018
5.940
6.030
5.880
5.880
25,400
+0.00(+0.00%)
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
.