Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Devices (NQ: IDTI )

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 (%)
Oct 31, 2007 13.60 13.63 13.27 13.43 3,704,120 -0.16(-1.18%)
Oct 30, 2007 13.70 13.82 13.50 13.59 2,929,552 -0.16(-1.16%)
Oct 29, 2007 13.80 13.81 13.67 13.75 2,886,320 +0.01(+0.07%)
Oct 26, 2007 13.94 13.94 13.64 13.74 3,132,636 -0.08(-0.58%)
Oct 25, 2007 13.89 13.99 13.52 13.82 6,219,505 +0.46(+3.44%)
Oct 24, 2007 13.85 13.85 13.25 13.36 4,942,304 -0.50(-3.61%)
Oct 23, 2007 14.10 14.19 13.69 13.86 2,302,305 -0.21(-1.49%)
Oct 22, 2007 13.93 14.15 13.83 14.07 1,428,000 +0.14(+1.01%)
Oct 19, 2007 14.11 14.15 13.93 13.93 1,101,590 -0.21(-1.49%)
Oct 18, 2007 13.99 14.16 13.91 14.14 1,367,884 +0.05(+0.35%)
Oct 17, 2007 13.96 14.13 13.91 14.09 2,613,045 +0.17(+1.22%)
Oct 16, 2007 13.98 14.05 13.75 13.92 2,374,702 -0.24(-1.69%)
Oct 15, 2007 14.15 14.23 14.06 14.16 1,817,447 +0.01(+0.07%)
Oct 12, 2007 14.09 14.23 14.06 14.15 1,842,781 +0.06(+0.43%)
Oct 11, 2007 14.20 14.25 13.96 14.09 2,987,783 -0.07(-0.49%)
Oct 10, 2007 14.11 14.23 14.01 14.16 2,958,604 -0.01(-0.07%)
Oct 09, 2007 14.13 14.18 13.98 14.17 2,401,302 +0.07(+0.50%)
Oct 08, 2007 13.82 14.13 13.81 14.10 2,359,476 -0.19(-1.33%)
Oct 05, 2007 14.44 14.44 14.11 14.29 3,181,479 +0.39(+2.81%)
Oct 04, 2007 14.16 14.24 13.80 13.90 3,601,162 -0.31(-2.18%)
Oct 03, 2007 14.31 14.38 14.10 14.21 2,740,407 -0.17(-1.18%)
Oct 02, 2007 14.62 14.72 14.23 14.38 4,659,871 -0.34(-2.31%)
Oct 01, 2007 15.12 15.24 14.58 14.72 6,653,839 -0.76(-4.91%)
Sep 28, 2007 15.67 15.67 15.36 15.48 1,004,955 -0.15(-0.96%)
Sep 27, 2007 15.54 15.69 15.47 15.63 1,399,082 +0.18(+1.17%)
Sep 26, 2007 15.78 15.83 15.43 15.45 2,326,893 -0.24(-1.53%)
Sep 25, 2007 15.37 15.76 15.31 15.69 1,787,863 +0.22(+1.42%)
Sep 24, 2007 15.24 15.52 15.13 15.47 2,241,032 +0.22(+1.44%)
Sep 21, 2007 15.45 15.48 15.20 15.25 3,104,357 -0.11(-0.72%)
Sep 20, 2007 15.34 15.51 15.30 15.36 1,380,010 -0.03(-0.19%)
Sep 19, 2007 15.53 15.62 15.34 15.39 1,387,385 -0.07(-0.45%)
Sep 18, 2007 15.33 15.54 15.17 15.46 1,820,324 +0.23(+1.51%)
Sep 17, 2007 15.24 15.39 15.17 15.23 1,187,766 -0.04(-0.26%)
Sep 14, 2007 15.15 15.41 15.15 15.27 1,658,890 +0.00(+0.00%)
Sep 13, 2007 15.31 15.36 15.06 15.27 2,111,475 +0.03(+0.20%)
Sep 12, 2007 15.34 15.60 15.20 15.24 1,852,798 -0.13(-0.85%)
Sep 11, 2007 15.24 15.49 15.15 15.37 1,791,583 +0.18(+1.18%)
Sep 10, 2007 15.42 15.57 15.13 15.19 2,945,508 -0.19(-1.24%)
Sep 07, 2007 15.58 15.66 15.28 15.38 2,191,723 -0.40(-2.53%)
Sep 06, 2007 15.82 15.99 15.59 15.78 1,636,471 +0.02(+0.13%)
Sep 05, 2007 15.75 15.85 15.68 15.76 1,954,266 -0.03(-0.19%)
Sep 04, 2007 15.78 15.90 15.71 15.79 1,064,992 +0.15(+0.96%)
Aug 31, 2007 15.69 15.74 15.51 15.64 1,197,649 +0.14(+0.90%)
Aug 30, 2007 15.30 15.63 15.30 15.50 1,492,631 +0.05(+0.32%)
Aug 29, 2007 15.30 15.46 15.21 15.45 935,648 +0.27(+1.78%)
Aug 28, 2007 15.40 15.41 15.17 15.18 2,278,059 -0.20(-1.30%)
Aug 27, 2007 15.38 15.49 15.36 15.38 1,090,585 -0.14(-0.90%)
Aug 24, 2007 15.37 15.52 15.34 15.52 1,084,646 +0.10(+0.65%)
Aug 23, 2007 15.59 15.69 15.39 15.42 1,457,482 -0.15(-0.96%)
Aug 22, 2007 15.29 15.69 15.10 15.57 3,470,257 +0.44(+2.91%)
Aug 21, 2007 15.06 15.23 15.02 15.13 3,206,934 -0.01(-0.07%)
Aug 20, 2007 15.25 15.36 15.08 15.14 2,480,836 -0.06(-0.39%)
Aug 17, 2007 15.59 15.64 15.15 15.20 2,009,073 +0.00(+0.00%)
Aug 16, 2007 15.15 15.34 14.99 15.20 4,760,604 +0.03(+0.20%)
Aug 15, 2007 15.46 15.52 15.15 15.17 4,082,834 -0.29(-1.88%)
Aug 14, 2007 15.63 15.81 15.40 15.46 2,571,130 -0.01(-0.06%)
Aug 13, 2007 15.47 15.92 15.42 15.47 3,252,820 +0.20(+1.31%)
Aug 10, 2007 14.70 15.42 14.66 15.27 4,936,143 +0.49(+3.32%)
Aug 09, 2007 15.34 15.52 14.50 14.78 7,470,964 -0.80(-5.13%)
Aug 08, 2007 15.69 15.88 15.38 15.58 5,041,929 +0.14(+0.91%)
Aug 07, 2007 15.41 15.65 15.21 15.44 4,358,399 -0.23(-1.47%)
Aug 06, 2007 15.74 15.78 15.39 15.67 3,644,929 +0.10(+0.64%)
Aug 03, 2007 15.55 15.93 15.55 15.57 2,994,294 -0.34(-2.14%)
Aug 02, 2007 15.93 15.98 15.74 15.91 3,175,069 +0.02(+0.13%)
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.