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 29, 2010 5.720 5.950 5.720 5.900 1,989,542 +0.14(+2.43%)
Oct 28, 2010 5.760 5.830 5.690 5.760 3,186,533 +0.04(+0.70%)
Oct 27, 2010 5.740 5.750 5.600 5.720 4,718,723 -0.23(-3.87%)
Oct 25, 2010 6.060 6.090 5.930 5.950 3,965,974 -0.04(-0.67%)
Oct 22, 2010 5.900 6.040 5.900 5.990 1,369,923 +0.10(+1.70%)
Oct 21, 2010 6.050 6.060 5.750 5.890 2,805,437 -0.13(-2.16%)
Oct 20, 2010 5.990 6.070 5.810 6.020 2,279,814 +0.07(+1.18%)
Oct 19, 2010 6.020 6.090 5.880 5.950 1,818,906 -0.15(-2.46%)
Oct 18, 2010 6.140 6.140 6.060 6.100 1,552,368 -0.02(-0.33%)
Oct 15, 2010 6.110 6.150 6.000 6.120 2,187,194 +0.08(+1.32%)
Oct 14, 2010 6.100 6.170 5.990 6.040 1,931,284 -0.05(-0.82%)
Oct 13, 2010 6.120 6.130 6.020 6.090 2,456,799 +0.00(+0.00%)
Oct 12, 2010 6.040 6.130 5.980 6.090 2,310,019 +0.02(+0.33%)
Oct 11, 2010 6.030 6.140 6.010 6.070 1,517,437 +0.03(+0.50%)
Oct 08, 2010 5.980 6.070 5.900 6.040 1,820,799 +0.07(+1.17%)
Oct 07, 2010 6.000 6.030 5.910 5.970 2,351,766 +0.01(+0.17%)
Oct 06, 2010 5.940 6.000 5.880 5.960 3,753,068 +0.02(+0.34%)
Oct 05, 2010 5.750 5.950 5.740 5.940 3,793,710 +0.24(+4.21%)
Oct 04, 2010 5.910 5.940 5.680 5.700 2,476,594 -0.22(-3.72%)
Oct 01, 2010 5.920 5.950 5.810 5.920 3,114,887 +0.07(+1.20%)
Sep 30, 2010 5.820 5.860 5.710 5.850 3,766,842 +0.08(+1.47%)
Sep 29, 2010 5.750 5.900 5.740 5.765 3,358,527 -0.03(-0.43%)
Sep 28, 2010 5.660 5.810 5.580 5.790 2,694,319 +0.14(+2.48%)
Sep 27, 2010 5.650 5.700 5.610 5.650 2,407,016 -0.05(-0.88%)
Sep 24, 2010 5.470 5.720 5.420 5.700 5,221,865 +0.33(+6.15%)
Sep 23, 2010 5.300 5.470 5.270 5.370 1,675,849 +0.00(+0.00%)
Sep 22, 2010 5.450 5.460 5.310 5.370 1,807,924 -0.10(-1.83%)
Sep 21, 2010 5.480 5.550 5.380 5.470 2,344,786 +0.01(+0.18%)
Sep 20, 2010 5.460 5.520 5.380 5.460 2,682,652 +0.02(+0.37%)
Sep 17, 2010 5.450 5.480 5.350 5.440 4,051,498 +0.15(+2.84%)
Sep 15, 2010 5.300 5.320 5.220 5.290 2,268,115 -0.02(-0.38%)
Sep 14, 2010 5.280 5.340 5.220 5.310 4,963,221 +0.01(+0.19%)
Sep 13, 2010 5.320 5.430 5.300 5.300 3,940,927 +0.01(+0.19%)
Sep 10, 2010 5.370 5.380 5.165 5.290 2,535,062 -0.08(-1.49%)
Sep 09, 2010 5.460 5.520 5.340 5.370 1,697,913 +0.00(+0.00%)
Sep 08, 2010 5.400 5.470 5.310 5.370 2,707,803 -0.01(-0.19%)
Sep 07, 2010 5.590 5.600 5.360 5.380 2,297,414 -0.25(-4.40%)
Sep 03, 2010 5.730 5.780 5.520 5.628 2,128,485 -0.03(-0.57%)
Sep 02, 2010 5.330 5.680 5.320 5.660 3,313,915 +0.32(+5.99%)
Sep 01, 2010 5.220 5.390 5.190 5.340 2,051,338 +0.22(+4.30%)
Aug 31, 2010 5.120 5.220 5.055 5.120 3,310,458 +0.00(+0.00%)
Aug 30, 2010 5.220 5.270 5.120 5.120 1,037,095 -0.13(-2.48%)
Aug 27, 2010 5.170 5.290 5.010 5.250 1,929,443 +0.15(+2.94%)
Aug 26, 2010 5.270 5.290 5.100 5.100 2,166,453 -0.16(-3.04%)
Aug 25, 2010 5.070 5.290 5.030 5.260 1,550,084 +0.14(+2.73%)
Aug 24, 2010 5.130 5.265 5.060 5.120 2,207,977 -0.07(-1.35%)
Aug 23, 2010 5.340 5.370 5.180 5.190 1,729,824 -0.09(-1.70%)
Aug 20, 2010 5.330 5.420 5.240 5.280 2,253,308 -0.08(-1.49%)
Aug 19, 2010 5.430 5.510 5.280 5.360 1,969,711 -0.11(-2.01%)
Aug 18, 2010 5.350 5.530 5.340 5.470 1,684,836 +0.13(+2.43%)
Aug 17, 2010 5.380 5.450 5.320 5.340 1,696,934 +0.01(+0.19%)
Aug 16, 2010 5.280 5.370 5.230 5.330 1,567,836 +0.03(+0.57%)
Aug 13, 2010 5.280 5.350 5.210 5.300 1,730,667 +0.00(+0.00%)
Aug 12, 2010 5.380 5.380 5.250 5.300 1,880,900 -0.17(-3.11%)
Aug 11, 2010 5.480 5.530 5.390 5.470 3,197,187 -0.12(-2.15%)
Aug 10, 2010 5.780 5.800 5.530 5.590 2,545,001 -0.29(-4.93%)
Aug 09, 2010 5.780 5.900 5.710 5.880 1,321,376 +0.13(+2.26%)
Aug 06, 2010 5.690 5.790 5.610 5.750 1,748,333 +0.01(+0.17%)
Aug 05, 2010 5.700 5.790 5.680 5.740 1,400,088 -0.01(-0.17%)
Aug 04, 2010 5.790 5.820 5.690 5.750 1,486,474 +0.01(+0.17%)
Aug 03, 2010 5.790 5.830 5.730 5.740 2,336,170 -0.09(-1.54%)
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.