| I.D. SYSTEMS Add to My Watchlist | (NSDQ: IDSY) |
| ID Systems | 2.83 | -0.02 (-0.70%) | 30,177 |
| Historical Data for IDSY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 2.93 | 2.93 | 2.82 | 30,177 | 2.83 | -0.02 -0.70% |
| 02/08/10 | 2.84 | 2.85 | 2.81 | 59,350 | 2.85 | +0.01 +0.35% |
| 02/05/10 | 2.87 | 2.98 | 2.82 | 7,935 | 2.84 | -0.04 -1.38% |
| 02/04/10 | 2.83 | 2.92 | 2.80 | 17,635 | 2.88 | +0.04 +1.40% |
| 02/03/10 | 2.87 | 2.88 | 2.84 | 9,210 | 2.84 | -0.03 -1.05% |
| 02/02/10 | 2.86 | 2.89 | 2.85 | 21,220 | 2.87 | +0.01 +0.35% |
| 02/01/10 | 2.88 | 2.91 | 2.85 | 22,558 | 2.86 | -0.01 -0.35% |
| 01/29/10 | 3.00 | 3.00 | 2.87 | 17,292 | 2.87 | -0.07 -2.38% |
| 01/28/10 | 2.95 | 2.95 | 2.85 | 31,419 | 2.94 | -0.02 -0.68% |
| 01/27/10 | 2.96 | 2.99 | 2.92 | 26,125 | 2.96 | -0.01 -0.34% |
| 01/26/10 | 3.01 | 3.08 | 2.96 | 54,761 | 2.97 | -0.01 -0.34% |
| 01/25/10 | 3.11 | 3.11 | 2.98 | 55,294 | 2.98 | -0.09 -2.93% |
| 01/22/10 | 3.06 | 3.10 | 2.83 | 77,625 | 3.07 | -0.05 -1.60% |
| 01/21/10 | 3.23 | 3.24 | 3.07 | 94,748 | 3.12 | -0.13 -4.00% |
| 01/20/10 | 3.33 | 3.33 | 3.22 | 13,825 | 3.25 | -0.12 -3.51% |
| 01/19/10 | 3.24 | 3.42 | 3.22 | 37,184 | 3.37 | +0.13 +3.96% |
| 01/18/10 | 3.24 | 3.24 | 3.24 | 0 | 3.24 | 0.00 0.00% |
| 01/15/10 | 3.22 | 3.31 | 3.21 | 42,985 | 3.24 | +0.02 +0.62% |
| 01/14/10 | 3.36 | 3.36 | 3.22 | 29,725 | 3.22 | -0.14 -4.17% |
| 01/13/10 | 3.39 | 3.39 | 3.34 | 17,177 | 3.36 | -0.07 -2.04% |
| 01/12/10 | 3.50 | 3.50 | 3.39 | 49,050 | 3.43 | -0.03 -0.87% |
| 01/11/10 | 3.62 | 3.62 | 3.37 | 60,837 | 3.46 | +0.09 +2.67% |
| 01/08/10 | 3.88 | 3.88 | 3.33 | 211,564 | 3.37 | +0.08 +2.43% |
| 01/07/10 | 3.23 | 3.29 | 3.22 | 5,666 | 3.29 | +0.04 +1.23% |
| 01/06/10 | 3.30 | 3.32 | 3.25 | 2,355 | 3.25 | -0.07 -2.11% |
| 01/05/10 | 3.41 | 3.41 | 3.31 | 2,331 | 3.32 | +0.02 +0.61% |
| 01/04/10 | 3.20 | 3.36 | 3.20 | 108,842 | 3.30 | +0.09 +2.80% |
| 01/01/10 | 3.21 | 3.21 | 3.21 | 0 | 3.21 | 0.00 0.00% |
| 12/31/09 | 3.22 | 3.24 | 3.17 | 2,620 | 3.21 | -0.01 -0.31% |
| 12/30/09 | 3.27 | 3.27 | 3.14 | 16,640 | 3.22 | -0.03 -0.92% |
| 12/29/09 | 3.23 | 3.27 | 3.22 | 4,821 | 3.25 | +0.02 +0.62% |
| 12/28/09 | 3.21 | 3.28 | 3.20 | 20,400 | 3.23 | -0.01 -0.31% |
| 12/25/09 | 3.25 | 3.41 | 3.21 | 33,029 | 3.24 | 0.00 0.00% |
| 12/24/09 | 3.25 | 3.41 | 3.21 | 33,029 | 3.24 | +0.02 +0.62% |
| 12/23/09 | 3.20 | 3.23 | 3.18 | 3,900 | 3.22 | +0.02 +0.63% |
| 12/22/09 | 3.19 | 3.20 | 3.15 | 32,350 | 3.20 | +0.02 +0.63% |
| 12/21/09 | 3.20 | 3.20 | 3.10 | 23,490 | 3.18 | -0.02 -0.63% |
| 12/18/09 | 3.12 | 3.20 | 3.07 | 26,638 | 3.20 | +0.03 +0.95% |
| 12/17/09 | 3.18 | 3.19 | 3.10 | 28,300 | 3.17 | 0.00 0.00% |
| 12/16/09 | 3.17 | 3.19 | 3.12 | 15,192 | 3.17 | +0.01 +0.32% |
| 12/15/09 | 3.18 | 3.18 | 3.15 | 13,510 | 3.16 | -0.02 -0.63% |
| 12/14/09 | 3.17 | 3.18 | 3.13 | 28,144 | 3.18 | +0.03 +0.95% |
| 12/11/09 | 3.15 | 3.18 | 3.15 | 60,848 | 3.15 | -0.03 -0.91% |
| 12/10/09 | 3.13 | 3.22 | 3.13 | 35,247 | 3.18 | +0.06 +1.89% |
| 12/09/09 | 3.10 | 3.12 | 3.09 | 6,088 | 3.12 | +0.05 +1.63% |
| 12/08/09 | 3.10 | 3.10 | 3.05 | 37,351 | 3.07 | -0.04 -1.29% |
| 12/07/09 | 3.07 | 3.11 | 2.98 | 176,906 | 3.11 | +0.03 +0.97% |
| 12/04/09 | 3.12 | 3.12 | 3.08 | 1,730 | 3.08 | -0.04 -1.28% |
| 12/03/09 | 3.09 | 3.16 | 3.06 | 160,707 | 3.12 | +0.04 +1.30% |
| 12/02/09 | 3.10 | 3.20 | 3.08 | 21,940 | 3.08 | -0.03 -0.96% |
| \/ Download Data To Spreadsheet | ||||||
