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, 2005 20.09 20.09 19.50 19.90 42,936 +0.00(+0.00%)
Nov 29, 2005 20.00 20.09 19.80 19.90 60,152 -0.06(-0.30%)
Nov 28, 2005 20.18 20.52 19.94 19.96 42,563 -0.19(-0.94%)
Nov 25, 2005 20.50 20.50 19.98 20.15 20,116 -0.50(-2.42%)
Nov 23, 2005 21.00 21.00 20.52 20.65 37,421 -0.53(-2.50%)
Nov 22, 2005 20.10 21.39 19.99 21.18 188,032 +1.03(+5.11%)
Nov 21, 2005 20.50 20.65 19.40 20.15 99,587 -0.04(-0.20%)
Nov 18, 2005 19.80 20.65 19.73 20.19 57,037 +0.26(+1.30%)
Nov 17, 2005 19.86 19.98 19.46 19.93 35,457 +0.07(+0.35%)
Nov 16, 2005 19.37 20.09 19.05 19.86 38,772 +0.46(+2.37%)
Nov 15, 2005 19.75 19.75 18.91 19.40 72,778 -0.06(-0.31%)
Nov 14, 2005 20.50 20.98 19.14 19.46 487,202 +0.86(+4.62%)
Nov 11, 2005 17.30 18.90 17.30 18.60 66,201 +1.41(+8.20%)
Nov 10, 2005 17.10 17.34 17.08 17.19 19,431 +0.15(+0.88%)
Nov 09, 2005 17.26 17.30 16.81 17.04 37,468 -0.27(-1.56%)
Nov 08, 2005 17.11 17.79 17.11 17.31 20,362 +0.16(+0.93%)
Nov 07, 2005 17.25 17.39 17.15 17.15 29,804 -0.30(-1.72%)
Nov 04, 2005 18.00 18.00 17.45 17.45 37,718 -0.48(-2.68%)
Nov 03, 2005 18.50 19.05 17.64 17.93 93,899 -0.87(-4.63%)
Nov 02, 2005 18.80 19.10 18.66 18.80 53,211 +0.00(+0.00%)
Nov 01, 2005 18.49 18.95 18.49 18.80 25,972 +0.02(+0.11%)
Oct 31, 2005 18.65 18.80 18.40 18.78 38,725 +0.33(+1.79%)
Oct 28, 2005 18.33 18.73 18.18 18.45 25,451 +0.32(+1.77%)
Oct 27, 2005 18.40 18.55 18.13 18.13 17,875 -0.50(-2.68%)
Oct 26, 2005 18.75 18.79 18.58 18.63 13,207 -0.18(-0.96%)
Oct 25, 2005 18.54 18.95 18.54 18.81 44,186 +0.32(+1.73%)
Oct 24, 2005 18.40 18.60 18.16 18.49 29,895 +0.09(+0.49%)
Oct 21, 2005 18.24 18.52 18.03 18.40 11,754 +0.37(+2.05%)
Oct 20, 2005 18.33 18.33 18.01 18.03 34,298 -0.07(-0.39%)
Oct 19, 2005 18.10 18.29 17.87 18.10 31,517 -0.11(-0.60%)
Oct 18, 2005 18.17 18.68 17.91 18.21 61,428 +0.46(+2.59%)
Oct 17, 2005 17.48 17.91 17.32 17.75 30,491 +0.42(+2.42%)
Oct 14, 2005 16.35 17.48 16.35 17.33 53,403 +1.06(+6.52%)
Oct 13, 2005 16.59 16.84 16.09 16.27 53,865 -0.46(-2.75%)
Oct 12, 2005 17.21 17.39 16.50 16.73 53,919 -0.57(-3.29%)
Oct 11, 2005 17.60 17.90 17.23 17.30 29,218 -0.50(-2.81%)
Oct 10, 2005 17.61 18.01 17.00 17.80 49,342 +0.10(+0.56%)
Oct 07, 2005 18.19 18.31 17.40 17.70 98,294 -0.49(-2.69%)
Oct 06, 2005 19.55 19.55 18.10 18.19 182,954 -1.45(-7.38%)
Oct 05, 2005 19.75 19.86 19.64 19.64 40,415 -0.11(-0.56%)
Oct 04, 2005 19.92 20.10 19.70 19.75 67,300 -0.05(-0.25%)
Oct 03, 2005 19.93 19.93 19.66 19.80 24,155 -0.03(-0.15%)
Sep 30, 2005 19.79 19.97 19.70 19.83 22,493 +0.04(+0.20%)
Sep 29, 2005 19.63 20.00 19.56 19.79 43,255 +0.23(+1.18%)
Sep 28, 2005 18.90 20.05 18.90 19.56 108,911 +0.58(+3.06%)
Sep 27, 2005 18.54 19.00 18.34 18.98 33,081 +0.53(+2.87%)
Sep 26, 2005 18.61 18.74 18.33 18.45 16,211 +0.08(+0.44%)
Sep 23, 2005 18.37 18.84 18.17 18.37 17,964 +0.17(+0.93%)
Sep 22, 2005 18.20 19.09 17.68 18.20 45,676 -0.53(-2.83%)
Sep 21, 2005 19.44 19.44 18.50 18.73 59,258 -0.81(-4.15%)
Sep 20, 2005 19.60 19.73 19.45 19.54 47,122 -0.06(-0.31%)
Sep 19, 2005 18.94 20.00 18.68 19.60 177,030 +0.75(+3.98%)
Sep 16, 2005 18.75 18.97 18.30 18.85 49,388 +0.33(+1.78%)
Sep 15, 2005 18.40 18.74 17.71 18.52 58,850 +0.40(+2.21%)
Sep 14, 2005 18.87 18.99 18.10 18.12 34,900 -0.69(-3.67%)
Sep 13, 2005 18.48 18.82 18.42 18.81 35,855 +0.26(+1.40%)
Sep 12, 2005 17.85 18.95 17.85 18.55 93,538 +0.85(+4.80%)
Sep 09, 2005 17.47 17.90 17.45 17.70 22,226 +0.05(+0.28%)
Sep 08, 2005 17.77 17.99 17.61 17.65 29,853 -0.06(-0.34%)
Sep 07, 2005 17.50 17.75 17.30 17.71 24,010 +0.24(+1.37%)
Sep 06, 2005 17.50 17.57 17.27 17.47 53,434 -0.23(-1.30%)
Sep 02, 2005 17.75 17.85 17.61 17.70 23,104 +0.02(+0.11%)
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.