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 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%)
Apr 01, 2016
4.360
4.640
4.360
4.560
14,027
+0.22(+5.07%)
Mar 31, 2016
4.500
4.540
4.340
4.340
111,027
-0.08(-1.81%)
Mar 30, 2016
4.500
4.530
4.420
4.420
5,509
-0.04(-0.90%)
Mar 29, 2016
4.500
4.500
4.424
4.460
5,659
+0.03(+0.68%)
Mar 28, 2016
4.450
4.450
4.390
4.430
4,453
+0.06(+1.37%)
Mar 24, 2016
4.360
4.370
4.370
4.370
700
+0.03(+0.69%)
Mar 23, 2016
4.530
4.530
4.230
4.340
8,408
-0.25(-5.50%)
Mar 22, 2016
4.580
4.600
4.500
4.593
10,779
+0.00(+0.06%)
Mar 21, 2016
4.590
4.650
4.550
4.590
5,138
-0.01(-0.22%)
Mar 18, 2016
4.700
4.760
4.580
4.600
8,192
-0.09(-1.92%)
Mar 17, 2016
4.680
4.760
4.520
4.690
7,044
+0.00(+0.00%)
Mar 16, 2016
4.700
4.730
4.500
4.690
11,876
+0.04(+0.86%)
Mar 15, 2016
4.650
4.780
4.429
4.650
8,429
-0.08(-1.59%)
Mar 14, 2016
4.600
4.770
4.590
4.725
16,529
+0.07(+1.61%)
Mar 11, 2016
4.650
4.660
4.480
4.650
5,521
-0.01(-0.21%)
Mar 10, 2016
4.670
4.720
4.600
4.660
8,192
-0.04(-0.85%)
Mar 09, 2016
4.400
4.700
4.400
4.700
19,319
+0.31(+7.06%)
Mar 08, 2016
4.380
4.480
4.250
4.390
112,559
+0.03(+0.69%)
Mar 07, 2016
4.290
4.510
4.120
4.360
41,519
+0.17(+4.06%)
Mar 04, 2016
4.090
4.100
4.090
4.190
61,097
+0.13(+3.20%)
Mar 03, 2016
4.010
4.130
3.924
4.060
67,023
-0.10(-2.40%)
Mar 02, 2016
4.267
4.590
4.050
4.160
44,912
-0.04(-0.95%)
Mar 01, 2016
4.040
4.320
4.011
4.200
10,486
-0.14(-3.23%)
Feb 29, 2016
4.380
4.490
4.290
4.340
13,049
+0.11(+2.60%)
Feb 26, 2016
4.050
4.240
4.021
4.230
5,136
-0.16(-3.64%)
Feb 25, 2016
4.320
4.510
4.300
4.390
5,123
+0.01(+0.17%)
Feb 24, 2016
4.144
4.410
4.144
4.383
20,811
+0.29(+7.15%)
Feb 23, 2016
4.000
4.090
4.000
4.090
114,359
+0.07(+1.74%)
Feb 22, 2016
3.970
4.040
3.960
4.020
56,544
+0.09(+2.29%)
Feb 19, 2016
4.020
4.020
3.930
3.930
1,947
+0.03(+0.77%)
Feb 18, 2016
3.900
3.980
3.900
3.900
2,082
-0.15(-3.70%)
Feb 17, 2016
3.951
4.050
3.951
4.050
4,184
+0.04(+1.00%)
Feb 16, 2016
3.960
4.020
3.950
4.010
11,063
+0.16(+4.16%)
Feb 12, 2016
3.760
3.850
3.850
3.850
9,000
+0.05(+1.32%)
Feb 11, 2016
4.010
4.010
3.780
3.800
1,404
-0.02(-0.52%)
Feb 10, 2016
3.770
3.870
3.770
3.820
7,990
-0.15(-3.78%)
Feb 09, 2016
3.970
3.970
3.970
3.970
118
+0.05(+1.15%)
Feb 08, 2016
3.920
3.930
3.889
3.925
6,527
-0.05(-1.13%)
Feb 05, 2016
3.990
3.990
3.940
3.970
1,155
-0.02(-0.50%)
Feb 04, 2016
3.869
3.990
3.869
3.990
3,669
+0.11(+2.84%)
Feb 03, 2016
3.840
4.160
3.754
3.880
17,995
-0.08(-2.02%)
Feb 02, 2016
3.880
4.090
3.880
3.960
4,520
-0.13(-3.18%)
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
.