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 30, 2002
6.600
7.000
6.500
7.000
30,600
+0.44(+6.71%)
Apr 29, 2002
6.840
6.900
6.550
6.560
33,400
-0.19(-2.81%)
Apr 26, 2002
6.920
6.950
6.550
6.750
25,800
-0.16(-2.32%)
Apr 25, 2002
7.210
7.290
6.850
6.910
26,600
-0.30(-4.16%)
Apr 24, 2002
7.070
7.520
6.870
7.210
55,500
+0.43(+6.34%)
Apr 23, 2002
6.520
6.900
6.260
6.780
29,200
+0.08(+1.19%)
Apr 22, 2002
6.880
7.100
6.480
6.700
25,000
-0.20(-2.90%)
Apr 19, 2002
7.050
7.200
6.720
6.900
29,700
+0.18(+2.68%)
Apr 18, 2002
6.200
7.000
6.200
6.720
13,000
+0.52(+8.39%)
Apr 17, 2002
6.210
6.330
6.150
6.200
8,200
-0.05(-0.80%)
Apr 16, 2002
6.200
6.340
6.000
6.250
23,100
+0.01(+0.16%)
Apr 15, 2002
6.920
7.100
5.900
6.240
57,800
-0.75(-10.73%)
Apr 12, 2002
6.820
7.260
6.820
6.990
17,800
+0.17(+2.49%)
Apr 11, 2002
6.950
6.950
6.240
6.820
13,700
-0.08(-1.16%)
Apr 10, 2002
7.400
7.400
6.780
6.900
8,500
-0.60(-8.00%)
Apr 09, 2002
7.530
7.530
7.500
7.500
4,000
-0.10(-1.32%)
Apr 08, 2002
7.720
7.730
7.520
7.600
5,200
-0.03(-0.39%)
Apr 05, 2002
7.720
7.720
7.630
7.630
600
-0.12(-1.55%)
Apr 04, 2002
7.750
7.750
7.750
7.750
200
+0.01(+0.16%)
Apr 03, 2002
7.630
7.750
7.540
7.738
5,100
-0.04(-0.54%)
Apr 02, 2002
7.605
8.150
7.605
7.780
128,500
+0.14(+1.83%)
Apr 01, 2002
8.180
8.300
7.510
7.640
22,600
-0.55(-6.72%)
Mar 29, 2002
9.100
9.110
8.070
8.190
130,200
+0.00(+0.00%)
Mar 28, 2002
9.100
9.110
8.070
8.190
130,200
-0.31(-3.65%)
Mar 27, 2002
8.150
8.500
8.120
8.500
7,500
+0.28(+3.41%)
Mar 26, 2002
8.380
8.450
8.200
8.220
4,900
-0.08(-0.96%)
Mar 25, 2002
8.650
8.650
8.300
8.300
3,600
-0.45(-5.14%)
Mar 22, 2002
8.830
8.830
8.670
8.750
22,900
-0.20(-2.23%)
Mar 21, 2002
9.000
9.000
8.950
8.950
2,300
-0.05(-0.56%)
Mar 20, 2002
9.170
9.170
8.980
9.000
8,800
-0.15(-1.64%)
Mar 19, 2002
9.000
9.220
8.970
9.150
52,300
+0.16(+1.78%)
Mar 18, 2002
9.173
9.200
8.990
8.990
2,800
-0.20(-2.18%)
Mar 15, 2002
9.210
9.300
9.190
9.190
19,400
-0.11(-1.18%)
Mar 14, 2002
9.200
9.430
9.190
9.300
54,000
+0.11(+1.14%)
Mar 13, 2002
9.200
9.250
9.195
9.195
1,900
-0.03(-0.27%)
Mar 12, 2002
9.300
9.450
9.220
9.220
2,500
-0.08(-0.86%)
Mar 11, 2002
9.300
9.400
9.200
9.300
4,400
+0.00(+0.00%)
Mar 08, 2002
9.800
9.800
9.300
9.300
23,200
-0.50(-5.10%)
Mar 07, 2002
9.800
9.920
9.800
9.800
2,500
-0.05(-0.51%)
Mar 06, 2002
9.830
10.05
9.830
9.850
56,500
+0.14(+1.44%)
Mar 05, 2002
9.850
9.930
9.710
9.710
5,200
-0.19(-1.92%)
Mar 04, 2002
9.590
9.990
9.580
9.900
23,900
+0.21(+2.17%)
Mar 01, 2002
9.800
9.800
9.550
9.690
49,800
-0.11(-1.12%)
Feb 28, 2002
9.440
10.00
9.410
9.800
33,100
+0.54(+5.83%)
Feb 27, 2002
9.250
9.900
9.250
9.260
58,500
+0.18(+1.98%)
Feb 26, 2002
9.100
9.200
8.950
9.080
23,200
+0.08(+0.89%)
Feb 25, 2002
8.550
9.000
8.050
9.000
40,500
+0.70(+8.43%)
Feb 22, 2002
7.800
9.190
7.800
8.300
215,200
+0.60(+7.79%)
Feb 21, 2002
7.000
8.100
7.000
7.700
32,700
+0.76(+10.95%)
Feb 20, 2002
7.000
7.000
6.940
6.940
1,300
+0.19(+2.81%)
Feb 19, 2002
6.790
7.000
6.750
6.750
22,800
-0.16(-2.32%)
Feb 18, 2002
7.500
7.550
6.800
6.910
158,100
+0.00(+0.00%)
Feb 15, 2002
7.500
7.550
6.800
6.910
24,100
-0.59(-7.87%)
Feb 14, 2002
7.250
7.650
6.850
7.500
38,700
+0.25(+3.45%)
Feb 13, 2002
7.300
7.300
6.650
7.250
56,400
-0.15(-2.03%)
Feb 12, 2002
7.810
7.820
6.950
7.400
59,100
-0.50(-6.33%)
Feb 11, 2002
7.850
8.200
7.850
7.900
6,200
-0.05(-0.63%)
Feb 08, 2002
8.000
8.200
7.500
7.950
54,000
-0.45(-5.36%)
Feb 07, 2002
9.010
9.040
8.400
8.400
70,200
-0.74(-8.10%)
Feb 06, 2002
9.190
9.750
9.000
9.140
23,100
-0.21(-2.25%)
Feb 05, 2002
9.650
9.650
9.150
9.350
14,300
-0.30(-3.11%)
Feb 04, 2002
9.990
9.990
9.650
9.650
12,200
-0.25(-2.53%)
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
.