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 (%)
Nov 28, 2003 18.57 18.87 18.50 18.85 401,274 +0.31(+1.67%)
Nov 26, 2003 18.60 18.88 18.20 18.54 1,387,624 +0.14(+0.76%)
Nov 25, 2003 18.25 18.77 17.71 18.40 2,162,790 +0.22(+1.21%)
Nov 24, 2003 17.75 18.22 17.74 18.18 1,807,812 +0.52(+2.94%)
Nov 21, 2003 17.28 17.83 17.13 17.66 1,975,427 +0.38(+2.20%)
Nov 20, 2003 17.70 17.80 17.21 17.28 2,878,691 -0.60(-3.36%)
Nov 19, 2003 17.80 18.06 17.38 17.88 2,382,195 +0.15(+0.85%)
Nov 18, 2003 18.25 18.80 17.61 17.73 3,594,482 -0.35(-1.94%)
Nov 17, 2003 18.02 18.42 17.53 18.08 3,862,422 -0.13(-0.71%)
Nov 14, 2003 18.30 19.10 18.07 18.21 3,421,656 -0.42(-2.25%)
Nov 13, 2003 17.68 18.66 17.57 18.63 4,764,976 +0.78(+4.37%)
Nov 12, 2003 16.80 17.93 16.79 17.85 2,199,680 +1.06(+6.31%)
Nov 11, 2003 16.48 16.99 16.17 16.79 1,741,760 +0.29(+1.76%)
Nov 10, 2003 17.59 17.59 16.46 16.50 2,182,142 -1.10(-6.25%)
Nov 07, 2003 17.14 17.81 17.05 17.60 3,654,544 +0.65(+3.83%)
Nov 06, 2003 16.75 17.00 16.42 16.95 2,371,710 +0.50(+3.04%)
Nov 05, 2003 16.44 16.81 16.09 16.45 1,720,152 +0.07(+0.43%)
Nov 04, 2003 16.35 17.06 16.23 16.38 1,797,597 -0.01(-0.06%)
Nov 03, 2003 15.94 16.72 15.89 16.39 1,425,777 +0.64(+4.06%)
Oct 31, 2003 16.25 16.29 15.69 15.75 1,078,769 -0.57(-3.50%)
Oct 30, 2003 16.07 16.62 16.23 16.32 2,131,791 +0.25(+1.57%)
Oct 29, 2003 15.50 16.15 15.37 16.07 2,193,814 +0.48(+3.08%)
Oct 28, 2003 14.45 15.60 14.32 15.59 2,008,540 +1.19(+8.26%)
Oct 27, 2003 14.55 14.65 14.37 14.40 1,374,300 +0.01(+0.07%)
Oct 24, 2003 14.55 14.60 14.11 14.39 1,578,700 -0.24(-1.64%)
Oct 23, 2003 14.75 14.80 14.30 14.63 1,891,300 -0.31(-2.07%)
Oct 22, 2003 15.37 15.45 14.91 14.94 1,679,100 -0.76(-4.84%)
Oct 21, 2003 15.05 15.76 15.05 15.70 2,452,333 +0.66(+4.39%)
Oct 20, 2003 14.95 15.20 14.63 15.04 2,341,289 +0.09(+0.58%)
Oct 17, 2003 13.68 15.25 13.54 14.95 9,452,945 +2.18(+17.09%)
Oct 16, 2003 12.90 12.98 12.63 12.77 1,685,555 -0.23(-1.77%)
Oct 15, 2003 13.20 13.77 12.95 13.00 1,676,360 +0.16(+1.25%)
Oct 14, 2003 12.54 13.11 12.45 12.84 2,431,916 +0.00(+0.00%)
Oct 13, 2003 13.24 13.36 12.77 12.84 2,633,892 -0.37(-2.80%)
Oct 10, 2003 13.40 13.66 13.18 13.21 1,178,796 -0.21(-1.56%)
Oct 09, 2003 13.61 13.75 13.21 13.42 1,781,547 -0.05(-0.37%)
Oct 08, 2003 13.46 13.90 13.35 13.47 2,042,710 +0.02(+0.15%)
Oct 07, 2003 13.23 13.75 13.05 13.45 1,935,348 +0.17(+1.28%)
Oct 06, 2003 13.22 13.45 13.00 13.28 1,931,453 +0.08(+0.61%)
Oct 03, 2003 13.23 13.50 13.00 13.20 3,154,518 +0.38(+2.96%)
Oct 02, 2003 12.70 13.05 12.57 12.82 1,658,974 +0.12(+0.94%)
Oct 01, 2003 12.50 12.73 12.38 12.70 2,942,344 +0.28(+2.25%)
Sep 30, 2003 13.33 13.34 12.41 12.42 2,941,101 -0.96(-7.17%)
Sep 29, 2003 12.99 13.49 12.90 13.38 1,897,271 +0.50(+3.88%)
Sep 26, 2003 12.96 13.19 12.65 12.88 1,311,913 -0.12(-0.92%)
Sep 25, 2003 13.50 13.57 12.95 13.00 1,468,272 -0.29(-2.18%)
Sep 24, 2003 14.26 14.30 13.32 13.29 1,885,324 -0.97(-6.80%)
Sep 23, 2003 14.00 14.37 13.85 14.26 1,845,683 +0.32(+2.30%)
Sep 22, 2003 14.30 14.34 13.87 13.94 1,920,218 -0.56(-3.86%)
Sep 19, 2003 14.55 14.81 14.32 14.50 1,316,408 -0.22(-1.49%)
Sep 18, 2003 14.50 14.76 14.20 14.72 1,501,632 +0.03(+0.20%)
Sep 17, 2003 14.32 14.75 14.15 14.69 2,223,591 +0.38(+2.66%)
Sep 16, 2003 14.05 14.40 14.05 14.31 1,966,608 +0.33(+2.36%)
Sep 15, 2003 14.37 14.40 13.93 13.98 1,505,300 -0.42(-2.92%)
Sep 12, 2003 14.26 14.47 13.93 14.40 2,162,900 +0.02(+0.14%)
Sep 11, 2003 14.10 14.56 13.69 14.38 2,805,200 +0.32(+2.28%)
Sep 10, 2003 15.14 15.20 14.05 14.06 2,355,400 -1.35(-8.76%)
Sep 09, 2003 15.70 15.73 15.19 15.41 2,723,500 -0.32(-2.03%)
Sep 08, 2003 15.03 15.75 15.00 15.73 2,564,400 +0.77(+5.15%)
Sep 05, 2003 14.58 15.10 14.35 14.96 3,909,500 +0.39(+2.68%)
Sep 04, 2003 13.23 14.79 13.20 14.57 4,338,100 +1.19(+8.89%)
Sep 03, 2003 14.00 14.01 13.16 13.38 2,417,200 -0.62(-4.43%)
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.