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, 2008 5.240 5.440 5.080 5.170 578,443 -0.12(-2.27%)
Nov 26, 2008 4.760 5.330 4.760 5.290 2,489,759 +0.48(+9.98%)
Nov 25, 2008 4.900 4.950 4.680 4.810 2,803,840 -0.05(-1.03%)
Nov 24, 2008 4.660 4.970 4.600 4.860 2,724,990 +0.29(+6.35%)
Nov 21, 2008 4.420 4.570 4.230 4.570 2,392,668 +0.24(+5.54%)
Nov 20, 2008 4.490 4.650 4.300 4.330 2,386,677 -0.14(-3.13%)
Nov 19, 2008 4.890 5.100 4.450 4.470 2,169,743 -0.49(-9.88%)
Nov 18, 2008 5.010 5.070 4.770 4.960 2,408,737 -0.02(-0.40%)
Nov 17, 2008 5.090 5.180 4.980 4.980 2,172,567 -0.16(-3.11%)
Nov 14, 2008 5.470 5.500 5.030 5.140 2,687,014 -0.44(-7.89%)
Nov 13, 2008 5.230 5.610 4.830 5.580 3,026,549 +0.35(+6.69%)
Nov 12, 2008 5.600 5.650 5.190 5.230 2,202,519 -0.42(-7.43%)
Nov 11, 2008 5.700 5.780 5.450 5.650 2,331,248 -0.11(-1.91%)
Nov 10, 2008 6.230 6.310 5.730 5.760 1,686,636 -0.37(-6.04%)
Nov 07, 2008 6.020 6.180 5.950 6.130 1,813,479 +0.18(+3.03%)
Nov 06, 2008 6.040 6.180 5.900 5.950 3,212,602 -0.16(-2.62%)
Nov 05, 2008 6.400 6.430 6.080 6.110 3,237,050 -0.38(-5.86%)
Nov 04, 2008 6.800 6.810 6.360 6.490 4,435,097 -0.01(-0.15%)
Nov 03, 2008 6.550 6.780 6.450 6.500 1,948,700 +0.14(+2.20%)
Oct 31, 2008 6.260 6.450 6.150 6.360 2,504,006 +0.04(+0.63%)
Oct 30, 2008 6.260 6.486 5.990 6.320 3,304,195 +0.23(+3.78%)
Oct 29, 2008 5.910 6.300 5.770 6.090 3,151,755 +0.15(+2.53%)
Oct 28, 2008 5.430 5.950 5.225 5.940 3,397,554 +0.65(+12.29%)
Oct 27, 2008 5.430 5.470 5.180 5.290 2,582,796 -0.19(-3.47%)
Oct 24, 2008 4.990 5.660 4.910 5.480 5,675,827 +0.19(+3.59%)
Oct 23, 2008 5.910 5.950 5.040 5.290 6,001,716 -0.72(-11.98%)
Oct 22, 2008 6.300 6.400 5.920 6.010 4,191,006 -0.35(-5.50%)
Oct 21, 2008 6.510 6.590 6.350 6.360 2,089,646 -0.26(-3.93%)
Oct 20, 2008 6.530 6.700 6.490 6.620 2,175,246 +0.18(+2.80%)
Oct 17, 2008 6.290 6.840 6.140 6.440 3,331,302 +0.06(+0.94%)
Oct 16, 2008 6.030 6.390 5.650 6.380 3,616,506 +0.36(+5.98%)
Oct 15, 2008 6.490 6.550 5.980 6.020 2,098,080 -0.52(-7.95%)
Oct 14, 2008 6.870 7.100 6.410 6.540 2,142,209 -0.26(-3.82%)
Oct 13, 2008 6.320 6.820 6.320 6.800 2,065,317 +0.65(+10.57%)
Oct 10, 2008 6.130 6.500 5.820 6.150 4,399,261 -0.18(-2.84%)
Oct 09, 2008 6.670 6.870 6.250 6.330 3,068,648 -0.25(-3.80%)
Oct 08, 2008 6.600 6.900 6.330 6.580 4,174,569 -0.07(-1.05%)
Oct 07, 2008 7.180 7.290 6.650 6.650 2,948,628 -0.50(-6.99%)
Oct 06, 2008 7.280 7.390 6.850 7.150 4,018,616 -0.32(-4.28%)
Oct 03, 2008 7.530 7.800 7.430 7.470 3,021,836 +0.07(+0.95%)
Oct 02, 2008 7.780 7.840 7.340 7.400 2,305,777 -0.42(-5.37%)
Oct 01, 2008 7.740 7.900 7.610 7.820 2,570,517 +0.04(+0.51%)
Sep 30, 2008 7.710 7.840 7.410 7.780 4,837,559 +0.18(+2.37%)
Sep 29, 2008 8.250 8.330 7.480 7.600 5,140,140 -0.85(-10.06%)
Sep 26, 2008 8.390 8.580 8.300 8.450 3,123,716 -0.08(-0.94%)
Sep 25, 2008 8.390 8.660 8.330 8.530 3,162,538 +0.20(+2.40%)
Sep 24, 2008 8.220 8.450 8.200 8.330 2,939,914 +0.07(+0.85%)
Sep 23, 2008 8.430 8.620 8.150 8.260 4,298,933 -0.15(-1.78%)
Sep 22, 2008 8.930 9.080 8.380 8.410 3,272,589 -0.64(-7.07%)
Sep 19, 2008 9.170 9.470 8.950 9.050 4,437,552 +0.32(+3.67%)
Sep 18, 2008 8.610 8.760 8.060 8.730 5,484,895 +0.22(+2.59%)
Sep 17, 2008 8.780 9.050 8.390 8.510 5,255,356 -0.36(-4.06%)
Sep 16, 2008 8.630 9.010 8.530 8.870 4,122,755 +0.16(+1.84%)
Sep 15, 2008 8.810 9.160 8.670 8.710 3,042,418 -0.41(-4.50%)
Sep 12, 2008 9.090 9.170 8.930 9.120 2,429,402 -0.02(-0.22%)
Sep 11, 2008 8.920 9.180 8.780 9.140 4,008,264 +0.15(+1.67%)
Sep 10, 2008 9.070 9.170 8.930 8.990 2,636,328 +0.02(+0.22%)
Sep 09, 2008 9.440 9.490 8.950 8.970 3,810,194 -0.44(-4.68%)
Sep 08, 2008 9.900 9.960 9.250 9.410 4,053,212 -0.25(-2.59%)
Sep 05, 2008 9.510 9.740 9.440 9.660 2,712,263 +0.08(+0.84%)
Sep 04, 2008 9.840 9.900 9.500 9.580 2,704,259 -0.30(-3.04%)
Sep 03, 2008 10.57 10.60 9.860 9.880 4,718,917 -0.62(-5.90%)
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.