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, 2015
6.910
7.030
6.900
7.010
78,455
-0.04(-0.57%)
Apr 29, 2015
7.050
7.090
7.000
7.050
50,308
-0.01(-0.14%)
Apr 28, 2015
7.100
7.100
7.060
7.060
47,294
-0.04(-0.56%)
Apr 27, 2015
7.100
7.140
7.050
7.100
51,716
+0.01(+0.14%)
Apr 24, 2015
6.980
7.110
6.980
7.090
118,926
+0.07(+1.00%)
Apr 23, 2015
6.990
7.080
6.945
7.020
47,908
+0.00(+0.00%)
Apr 22, 2015
6.850
7.020
6.850
7.020
28,008
+0.13(+1.89%)
Apr 21, 2015
6.800
6.950
6.800
6.890
26,987
-0.01(-0.14%)
Apr 20, 2015
7.130
7.250
6.700
6.900
583,171
-0.23(-3.23%)
Apr 17, 2015
6.900
7.180
6.900
7.130
90,139
+0.19(+2.74%)
Apr 16, 2015
6.580
7.026
6.550
6.940
194,944
+0.56(+8.78%)
Apr 15, 2015
6.380
6.446
6.260
6.380
8,832
-0.01(-0.16%)
Apr 14, 2015
6.340
6.400
6.280
6.390
28,590
+0.07(+1.11%)
Apr 13, 2015
6.390
6.400
6.250
6.320
6,662
-0.08(-1.25%)
Apr 10, 2015
6.340
6.410
6.250
6.400
15,265
+0.03(+0.47%)
Apr 09, 2015
6.420
6.450
6.300
6.370
9,651
-0.07(-1.09%)
Apr 08, 2015
6.451
6.451
6.400
6.440
8,360
-0.06(-0.92%)
Apr 07, 2015
6.450
6.510
6.425
6.500
14,338
+0.06(+0.93%)
Apr 06, 2015
6.520
6.520
6.330
6.440
31,722
-0.11(-1.68%)
Apr 02, 2015
6.500
6.550
6.550
6.550
38,800
+0.08(+1.21%)
Apr 01, 2015
6.340
6.560
6.250
6.472
36,776
+0.10(+1.60%)
Mar 31, 2015
6.260
6.370
6.250
6.370
13,411
-0.02(-0.31%)
Mar 30, 2015
6.250
6.390
6.210
6.390
6,205
+0.12(+1.91%)
Mar 27, 2015
6.290
6.290
6.060
6.270
9,625
-0.01(-0.16%)
Mar 26, 2015
6.060
6.280
6.010
6.280
10,598
+0.18(+2.95%)
Mar 25, 2015
6.150
6.200
6.090
6.100
12,202
-0.10(-1.61%)
Mar 24, 2015
6.070
6.200
6.030
6.200
18,713
+0.15(+2.48%)
Mar 23, 2015
6.140
6.140
6.000
6.050
12,990
+0.10(+1.68%)
Mar 20, 2015
6.150
6.150
5.900
5.950
10,794
-0.19(-3.09%)
Mar 19, 2015
6.010
6.140
6.010
6.140
27,696
+0.05(+0.82%)
Mar 18, 2015
6.220
6.220
6.010
6.090
1,585
+0.00(+0.00%)
Mar 17, 2015
6.060
6.220
6.060
6.090
3,172
+0.04(+0.66%)
Mar 16, 2015
6.160
6.160
6.000
6.050
10,440
-0.19(-3.04%)
Mar 13, 2015
6.010
6.280
5.920
6.240
37,288
+0.34(+5.76%)
Mar 12, 2015
6.386
6.386
5.840
5.900
15,484
+0.00(+0.00%)
Mar 11, 2015
6.060
6.140
5.900
5.900
41,177
-0.05(-0.84%)
Mar 10, 2015
6.200
6.400
5.910
5.950
62,331
-0.25(-4.03%)
Mar 09, 2015
6.380
6.420
6.200
6.200
49,797
-0.19(-2.97%)
Mar 06, 2015
6.200
6.634
6.200
6.390
28,554
-0.06(-0.93%)
Mar 05, 2015
6.430
6.560
6.430
6.450
19,650
+0.00(+0.00%)
Mar 04, 2015
6.540
6.540
6.415
6.450
11,674
-0.09(-1.38%)
Mar 03, 2015
6.520
6.630
6.410
6.540
7,169
-0.01(-0.15%)
Mar 02, 2015
6.600
6.600
6.420
6.550
17,134
+0.10(+1.55%)
Feb 27, 2015
6.650
6.650
6.400
6.450
10,421
-0.01(-0.15%)
Feb 26, 2015
6.350
6.768
6.350
6.460
16,234
+0.10(+1.57%)
Feb 25, 2015
6.550
6.648
6.240
6.360
29,514
-0.34(-5.05%)
Feb 24, 2015
6.890
6.890
6.540
6.698
9,995
+0.10(+1.48%)
Feb 23, 2015
6.700
6.750
6.510
6.600
13,339
-0.13(-1.93%)
Feb 20, 2015
6.870
6.910
6.690
6.730
9,657
-0.23(-3.30%)
Feb 19, 2015
6.960
6.960
6.810
6.960
23,659
+0.09(+1.31%)
Feb 18, 2015
6.890
6.950
6.830
6.870
10,992
-0.05(-0.72%)
Feb 17, 2015
6.951
6.980
6.900
6.920
8,242
+0.02(+0.29%)
Feb 13, 2015
7.070
6.900
6.900
6.900
10,500
-0.15(-2.13%)
Feb 12, 2015
7.090
7.090
6.980
7.050
2,543
+0.03(+0.43%)
Feb 11, 2015
7.080
7.240
6.910
7.020
7,833
-0.05(-0.71%)
Feb 10, 2015
7.480
7.480
6.900
7.070
19,346
-0.33(-4.46%)
Feb 09, 2015
6.875
7.400
6.875
7.400
20,627
+0.39(+5.56%)
Feb 06, 2015
6.950
7.080
6.860
7.010
31,292
+0.09(+1.30%)
Feb 05, 2015
6.640
6.920
6.640
6.920
52,706
+0.27(+4.06%)
Feb 04, 2015
6.669
6.676
6.600
6.650
9,784
+0.03(+0.45%)
Feb 03, 2015
6.660
6.740
6.550
6.620
18,881
+0.00(+0.08%)
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
.