Indicators

Integrated Devices (NQ: IDTI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	30.68	31.46	30.01	30.55	2,742,900	-0.22(-0.71%)
Jan 30, 2002	29.25	30.80	29.14	30.77	3,157,300	+1.52(+5.20%)
Jan 29, 2002	30.46	31.15	28.95	29.25	3,069,000	-0.65(-2.17%)
Jan 28, 2002	29.00	29.97	28.89	29.90	1,489,100	+0.99(+3.42%)
Jan 25, 2002	28.05	29.59	27.83	28.91	1,366,000	+0.70(+2.48%)
Jan 24, 2002	27.70	28.78	27.60	28.21	2,060,000	+0.79(+2.88%)
Jan 23, 2002	25.36	27.70	25.35	27.42	3,400,800	+2.33(+9.29%)
Jan 22, 2002	27.45	27.65	24.55	25.09	4,981,400	-2.19(-8.03%)
Jan 21, 2002	27.88	27.88	26.92	27.28	1,537,200	+0.00(+0.00%)
Jan 18, 2002	27.88	27.88	26.92	27.28	1,524,200	-0.69(-2.47%)
Jan 17, 2002	28.25	28.65	27.53	27.97	1,922,400	+0.12(+0.43%)
Jan 16, 2002	28.50	28.87	27.80	27.85	1,646,600	-1.50(-5.11%)
Jan 15, 2002	29.41	29.90	28.36	29.35	1,570,700	+0.00(+0.00%)
Jan 14, 2002	29.75	30.36	28.60	29.35	2,634,600	-0.51(-1.71%)
Jan 11, 2002	30.70	31.76	29.74	29.86	3,162,100	-0.64(-2.10%)
Jan 10, 2002	30.86	31.00	29.10	30.50	2,844,600	+3.91(+14.70%)

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.