Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 18.44 18.79 17.89 18.20 122,700 +0.02(+0.11%)
Nov 29, 2004 19.07 19.80 17.92 18.18 204,000 -0.63(-3.35%)
Nov 26, 2004 19.24 19.96 18.36 18.81 193,800 -0.18(-0.95%)
Nov 24, 2004 17.28 19.40 16.96 18.99 504,700 +2.41(+14.54%)
Nov 23, 2004 16.99 17.34 16.41 16.58 58,700 -0.52(-3.04%)
Nov 22, 2004 16.70 17.48 16.70 17.10 71,500 +0.44(+2.64%)
Nov 19, 2004 15.97 17.17 15.97 16.66 79,900 +0.51(+3.16%)
Nov 18, 2004 16.70 16.96 15.72 16.15 121,000 -0.37(-2.24%)
Nov 17, 2004 17.81 17.90 16.16 16.52 97,400 -0.99(-5.65%)
Nov 16, 2004 17.70 18.29 17.50 17.51 145,100 -0.06(-0.34%)
Nov 15, 2004 16.22 17.82 16.00 17.57 183,400 +1.42(+8.79%)
Nov 12, 2004 16.05 16.40 15.58 16.15 47,900 +0.20(+1.25%)
Nov 11, 2004 16.47 16.50 15.40 15.95 132,700 -0.49(-2.98%)
Nov 10, 2004 16.80 16.98 16.25 16.44 53,000 -0.01(-0.06%)
Nov 09, 2004 17.49 17.50 16.45 16.45 120,700 -0.70(-4.08%)
Nov 08, 2004 16.25 17.20 15.85 17.15 508,100 +1.30(+8.20%)
Nov 05, 2004 15.74 15.89 15.40 15.85 76,600 +0.48(+3.12%)
Nov 04, 2004 15.24 15.44 14.52 15.37 210,200 +0.72(+4.91%)
Nov 03, 2004 15.39 15.40 14.51 14.65 43,400 -0.10(-0.68%)
Nov 02, 2004 14.80 15.18 14.51 14.75 39,200 +0.05(+0.34%)
Nov 01, 2004 14.37 15.18 14.37 14.70 35,700 -0.34(-2.26%)
Oct 29, 2004 14.41 15.14 14.35 15.04 41,500 +0.25(+1.69%)
Oct 28, 2004 14.89 14.89 14.15 14.79 30,300 -0.10(-0.67%)
Oct 27, 2004 13.76 14.89 13.76 14.89 69,000 +0.89(+6.36%)
Oct 26, 2004 14.23 14.23 13.96 14.00 27,100 -0.10(-0.71%)
Oct 25, 2004 13.85 14.20 13.85 14.10 40,100 +0.20(+1.44%)
Oct 22, 2004 14.09 14.18 13.90 13.90 64,200 -0.25(-1.77%)
Oct 21, 2004 14.41 14.57 14.15 14.15 20,800 -0.10(-0.70%)
Oct 20, 2004 14.67 14.67 13.75 14.25 46,800 -0.29(-1.99%)
Oct 19, 2004 14.90 14.96 14.53 14.54 22,100 -0.22(-1.49%)
Oct 18, 2004 14.75 14.90 14.61 14.76 19,600 +0.15(+1.03%)
Oct 15, 2004 14.75 14.75 14.20 14.61 24,500 -0.06(-0.41%)
Oct 14, 2004 14.51 14.98 14.41 14.67 29,700 -0.04(-0.27%)
Oct 13, 2004 14.76 15.10 14.41 14.71 49,100 +0.17(+1.17%)
Oct 12, 2004 14.64 14.84 14.33 14.54 30,500 -0.09(-0.62%)
Oct 11, 2004 13.85 14.63 13.70 14.63 78,900 +0.84(+6.09%)
Oct 08, 2004 13.53 13.89 13.48 13.79 36,300 +0.03(+0.22%)
Oct 07, 2004 14.19 14.24 13.47 13.76 72,800 -0.33(-2.34%)
Oct 06, 2004 13.94 14.47 13.84 14.09 81,500 +0.19(+1.37%)
Oct 05, 2004 14.70 14.90 13.82 13.90 152,600 -1.24(-8.20%)
Oct 04, 2004 15.40 15.45 14.83 15.14 37,200 -0.32(-2.06%)
Oct 01, 2004 14.79 15.47 14.14 15.46 85,800 +1.40(+9.96%)
Sep 30, 2004 13.30 14.21 13.30 14.06 33,700 +0.26(+1.88%)
Sep 29, 2004 13.61 14.14 13.30 13.80 35,000 +0.16(+1.17%)
Sep 28, 2004 13.70 14.40 13.30 13.64 129,500 -0.20(-1.45%)
Sep 27, 2004 16.50 16.50 13.60 13.84 211,300 -2.40(-14.78%)
Sep 24, 2004 16.23 16.54 15.75 16.24 103,100 +0.26(+1.63%)
Sep 23, 2004 14.76 16.00 14.76 15.98 186,700 +1.16(+7.83%)
Sep 22, 2004 15.00 15.02 14.81 14.82 19,100 -0.13(-0.87%)
Sep 21, 2004 15.00 15.00 14.86 14.95 17,700 +0.10(+0.67%)
Sep 20, 2004 14.87 15.22 14.81 14.85 58,000 +0.01(+0.07%)
Sep 17, 2004 14.63 15.00 14.50 14.84 36,100 -0.01(-0.07%)
Sep 16, 2004 14.94 15.35 14.63 14.85 56,390 -0.08(-0.54%)
Sep 15, 2004 14.75 15.20 14.75 14.93 88,500 +0.19(+1.29%)
Sep 14, 2004 15.20 15.20 14.64 14.74 69,000 -0.08(-0.54%)
Sep 13, 2004 14.42 15.40 14.40 14.82 194,600 +0.92(+6.62%)
Sep 10, 2004 13.32 13.94 13.07 13.90 26,774 +0.39(+2.89%)
Sep 09, 2004 13.29 13.60 13.01 13.51 14,400 -0.09(-0.66%)
Sep 08, 2004 13.80 13.81 12.93 13.60 37,008 -0.10(-0.73%)
Sep 07, 2004 13.40 13.96 13.30 13.70 53,500 +0.42(+3.17%)
Sep 03, 2004 12.85 13.33 12.85 13.28 20,200 +0.18(+1.37%)
Sep 02, 2004 13.36 13.36 13.00 13.10 21,000 -0.15(-1.13%)
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.