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 (%)
Jun 30, 2016
4.890
4.810
4.810
4.810
4,300
-0.07(-1.43%)
Jun 29, 2016
4.811
4.920
4.811
4.880
5,031
+0.03(+0.62%)
Jun 28, 2016
4.750
4.850
4.750
4.850
3,540
+0.10(+2.11%)
Jun 27, 2016
4.780
4.800
4.710
4.750
1,360
-0.04(-0.84%)
Jun 24, 2016
4.620
4.860
4.620
4.790
7,196
+0.03(+0.63%)
Jun 23, 2016
4.860
4.909
4.760
4.760
5,800
+0.01(+0.21%)
Jun 22, 2016
4.900
4.940
4.750
4.750
5,062
-0.17(-3.46%)
Jun 21, 2016
4.990
5.010
4.910
4.920
24,503
-0.02(-0.40%)
Jun 20, 2016
4.894
5.010
4.894
4.940
7,181
+0.04(+0.82%)
Jun 17, 2016
4.930
5.000
4.850
4.900
13,102
-0.08(-1.61%)
Jun 16, 2016
4.970
5.000
4.970
4.980
2,016
+0.03(+0.61%)
Jun 15, 2016
4.950
5.180
4.900
4.950
8,021
+0.00(+0.00%)
Jun 14, 2016
5.020
5.020
4.920
4.950
10,520
-0.01(-0.20%)
Jun 13, 2016
5.040
5.040
4.950
4.960
9,059
-0.08(-1.59%)
Jun 10, 2016
5.030
5.040
5.000
5.040
24,005
+0.00(+0.00%)
Jun 09, 2016
5.090
5.090
5.000
5.040
7,898
-0.04(-0.79%)
Jun 08, 2016
5.030
5.130
5.010
5.080
11,725
+0.00(+0.00%)
Jun 07, 2016
5.000
5.190
5.000
5.080
7,944
+0.04(+0.79%)
Jun 06, 2016
4.990
5.050
4.990
5.040
21,200
+0.05(+1.00%)
Jun 03, 2016
4.960
4.990
4.950
4.990
16,470
+0.06(+1.22%)
Jun 02, 2016
5.025
5.040
4.930
4.930
6,083
-0.03(-0.60%)
Jun 01, 2016
4.920
5.030
4.920
4.960
6,199
-0.03(-0.60%)
May 31, 2016
4.990
4.990
4.930
4.990
14,752
+0.00(+0.00%)
May 27, 2016
5.160
4.990
4.990
4.990
9,800
-0.08(-1.58%)
May 26, 2016
5.100
5.110
4.960
5.070
15,230
-0.02(-0.39%)
May 25, 2016
5.140
5.200
5.050
5.090
15,051
-0.10(-1.93%)
May 24, 2016
5.030
5.190
4.950
5.190
9,920
+0.18(+3.59%)
May 23, 2016
5.140
5.220
4.990
5.010
23,440
-0.03(-0.60%)
May 20, 2016
5.140
5.150
4.940
5.040
13,316
-0.10(-1.95%)
May 19, 2016
5.080
5.150
5.050
5.140
2,194
+0.09(+1.78%)
May 18, 2016
5.015
5.100
4.930
5.050
6,256
+0.01(+0.20%)
May 17, 2016
5.120
5.120
5.030
5.040
7,424
+0.01(+0.20%)
May 16, 2016
5.010
5.100
4.980
5.030
13,259
+0.00(+0.00%)
May 13, 2016
5.040
5.040
4.890
5.030
7,456
-0.06(-1.18%)
May 12, 2016
5.380
5.385
5.060
5.090
21,845
+0.03(+0.59%)
May 11, 2016
5.100
5.180
5.020
5.060
23,419
+0.03(+0.60%)
May 10, 2016
5.253
5.260
5.030
5.030
20,616
-0.22(-4.19%)
May 09, 2016
5.340
5.350
5.240
5.250
5,576
-0.01(-0.19%)
May 06, 2016
4.970
5.350
4.970
5.260
45,497
+0.10(+1.94%)
May 05, 2016
5.140
5.230
5.000
5.160
10,068
-0.08(-1.53%)
May 04, 2016
5.130
5.270
5.070
5.240
30,058
+0.10(+1.95%)
May 03, 2016
5.190
5.240
5.070
5.140
8,103
-0.02(-0.39%)
May 02, 2016
5.100
5.250
5.100
5.160
18,913
-0.02(-0.39%)
Apr 29, 2016
5.190
5.270
5.180
5.180
6,197
-0.04(-0.77%)
Apr 28, 2016
5.220
5.240
5.130
5.220
3,480
-0.03(-0.57%)
Apr 27, 2016
5.200
5.280
5.110
5.250
19,376
+0.07(+1.35%)
Apr 26, 2016
5.180
5.240
5.132
5.180
19,350
+0.06(+1.17%)
Apr 25, 2016
5.120
5.140
5.037
5.120
4,808
+0.01(+0.20%)
Apr 22, 2016
5.000
5.210
5.000
5.110
3,040
-0.11(-2.05%)
Apr 21, 2016
5.090
5.217
4.915
5.217
7,763
+0.07(+1.30%)
Apr 20, 2016
5.050
5.220
5.050
5.150
4,649
+0.04(+0.78%)
Apr 19, 2016
5.150
5.160
5.000
5.110
14,306
-0.04(-0.78%)
Apr 18, 2016
5.050
5.280
5.050
5.150
23,131
+0.04(+0.78%)
Apr 15, 2016
5.060
5.170
5.060
5.110
16,196
+0.05(+0.99%)
Apr 14, 2016
5.100
5.100
4.825
5.060
13,514
-0.01(-0.20%)
Apr 13, 2016
5.000
5.110
5.000
5.070
1,648
+0.13(+2.63%)
Apr 12, 2016
4.960
5.038
4.840
4.940
5,142
+0.00(+0.00%)
Apr 11, 2016
5.130
5.130
4.840
4.940
10,202
-0.17(-3.33%)
Apr 08, 2016
4.880
5.120
4.880
5.110
10,057
+0.21(+4.29%)
Apr 07, 2016
4.720
4.900
4.190
4.900
15,173
+0.20(+4.26%)
Apr 06, 2016
4.650
4.720
4.620
4.700
41,021
+0.07(+1.51%)
Apr 05, 2016
4.650
4.650
4.590
4.630
4,558
-0.02(-0.43%)
Apr 04, 2016
4.630
4.660
4.620
4.650
5,676
+0.09(+1.97%)
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
.