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 (%)
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%)
May 03, 2010
3.300
3.469
3.300
3.430
18,851
+0.16(+4.89%)
Apr 30, 2010
3.400
3.400
3.270
3.270
10,147
-0.11(-3.25%)
Apr 29, 2010
3.370
3.400
3.350
3.380
16,950
-0.02(-0.59%)
Apr 28, 2010
3.400
3.500
3.380
3.400
32,508
+0.04(+1.19%)
Apr 27, 2010
3.120
3.480
3.090
3.360
121,142
+0.30(+9.80%)
Apr 26, 2010
3.020
3.100
3.020
3.060
14,700
+0.00(+0.00%)
Apr 23, 2010
3.080
3.090
2.810
3.060
11,716
+0.02(+0.66%)
Apr 22, 2010
3.050
3.080
3.000
3.040
13,350
-0.03(-0.98%)
Apr 21, 2010
3.090
3.090
3.040
3.070
10,017
+0.04(+1.32%)
Apr 20, 2010
3.044
3.070
3.030
3.030
11,646
-0.04(-1.30%)
Apr 19, 2010
3.000
3.070
3.000
3.070
9,988
+0.03(+0.99%)
Apr 16, 2010
3.050
3.050
3.002
3.040
12,140
-0.02(-0.65%)
Apr 15, 2010
3.080
3.100
3.050
3.060
13,047
+0.01(+0.33%)
Apr 14, 2010
3.040
3.080
3.000
3.050
9,273
-0.02(-0.65%)
Apr 13, 2010
3.035
3.070
3.010
3.070
16,780
+0.05(+1.66%)
Apr 12, 2010
3.040
3.060
3.020
3.020
9,702
-0.06(-1.95%)
Apr 09, 2010
3.050
3.080
3.020
3.080
17,924
+0.04(+1.32%)
Apr 08, 2010
3.020
3.070
3.020
3.040
8,940
-0.01(-0.33%)
Apr 07, 2010
3.000
3.090
3.000
3.050
17,029
-0.00(-0.00%)
Apr 06, 2010
3.040
3.050
3.040
3.050
6,030
+0.00(+0.00%)
Apr 05, 2010
3.050
3.050
3.020
3.050
17,421
+0.01(+0.33%)
Apr 01, 2010
2.960
3.040
3.040
3.040
32,000
+0.05(+1.67%)
Mar 31, 2010
2.980
3.000
2.960
2.990
19,162
+0.02(+0.67%)
Mar 30, 2010
3.010
3.040
2.970
2.970
9,900
-0.06(-1.98%)
Mar 29, 2010
2.970
3.050
2.970
3.030
22,325
+0.06(+2.02%)
Mar 26, 2010
2.970
3.050
2.964
2.970
37,071
+0.04(+1.37%)
Mar 25, 2010
3.010
3.100
2.920
2.930
62,316
-0.18(-5.79%)
Mar 24, 2010
3.000
3.180
2.970
3.110
132,521
+0.06(+1.97%)
Mar 23, 2010
3.050
3.070
2.990
3.050
23,504
+0.03(+0.99%)
Mar 22, 2010
3.090
3.149
3.020
3.020
40,493
-0.21(-6.50%)
Mar 19, 2010
3.090
3.230
3.000
3.230
79,524
+0.20(+6.69%)
Mar 18, 2010
3.020
3.150
3.010
3.027
19,761
-0.12(-3.89%)
Mar 17, 2010
2.920
3.200
2.920
3.150
139,753
+0.21(+7.14%)
Mar 16, 2010
2.980
3.060
2.890
2.940
24,887
+0.00(+0.00%)
Mar 15, 2010
2.990
3.070
2.930
2.940
28,460
-0.02(-0.68%)
Mar 12, 2010
3.040
3.070
2.950
2.960
48,879
-0.02(-0.67%)
Mar 11, 2010
2.960
3.080
2.850
2.980
94,702
-0.12(-3.87%)
Mar 10, 2010
2.938
3.100
2.870
3.100
55,874
+0.17(+5.80%)
Mar 09, 2010
2.971
2.971
2.900
2.930
20,326
-0.01(-0.34%)
Mar 08, 2010
2.950
2.970
2.860
2.940
17,252
+0.04(+1.38%)
Mar 05, 2010
2.900
2.970
2.880
2.900
18,354
-0.04(-1.36%)
Mar 04, 2010
2.850
2.970
2.810
2.940
22,566
+0.10(+3.52%)
Mar 03, 2010
2.885
2.890
2.800
2.840
20,582
+0.02(+0.71%)
Mar 02, 2010
2.830
2.864
2.800
2.820
22,183
-0.01(-0.35%)
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
.