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 30, 2015 28.13 28.47 27.97 28.04 3,170,556 +0.15(+0.54%)
Nov 27, 2015 27.70 28.05 27.50 27.89 870,618 +0.18(+0.65%)
Nov 25, 2015 27.49 27.71 27.71 27.71 2,019,900 +0.33(+1.21%)
Nov 24, 2015 26.86 27.46 26.77 27.38 2,761,584 +0.42(+1.56%)
Nov 23, 2015 27.32 27.51 26.85 26.96 2,064,211 -0.39(-1.43%)
Nov 20, 2015 27.22 27.61 27.11 27.35 2,277,741 +0.39(+1.45%)
Nov 19, 2015 27.51 27.63 26.80 26.96 3,311,719 -0.50(-1.82%)
Nov 18, 2015 26.75 27.59 26.57 27.46 3,503,605 +0.98(+3.70%)
Nov 17, 2015 26.37 26.87 26.11 26.48 3,485,269 +0.54(+2.08%)
Nov 16, 2015 25.46 25.95 25.40 25.94 2,272,878 +0.41(+1.61%)
Nov 13, 2015 25.22 25.80 25.11 25.53 1,951,706 -0.06(-0.23%)
Nov 12, 2015 25.64 25.98 25.48 25.59 1,660,566 -0.30(-1.16%)
Nov 11, 2015 25.73 26.42 25.68 25.89 2,167,524 +0.13(+0.50%)
Nov 10, 2015 25.80 25.99 25.61 25.76 1,736,889 -0.28(-1.08%)
Nov 09, 2015 26.26 26.44 25.91 26.04 2,352,100 -0.35(-1.33%)
Nov 06, 2015 25.85 26.48 25.85 26.39 2,556,647 +0.56(+2.17%)
Nov 05, 2015 25.64 25.93 25.42 25.83 1,687,328 +0.14(+0.54%)
Nov 04, 2015 25.84 25.97 25.60 25.69 2,522,928 -0.01(-0.04%)
Nov 03, 2015 25.60 26.07 25.58 25.70 3,102,602 +0.04(+0.16%)
Nov 02, 2015 25.69 26.09 25.55 25.66 4,197,480 +0.16(+0.63%)
Oct 30, 2015 24.96 25.75 24.75 25.50 12,931,412 +1.17(+4.81%)
Oct 29, 2015 25.54 25.69 24.08 24.33 6,118,447 -1.69(-6.50%)
Oct 28, 2015 25.31 26.32 25.00 26.02 5,459,231 +0.71(+2.81%)
Oct 27, 2015 25.85 26.74 24.73 25.31 9,702,607 +1.73(+7.34%)
Oct 26, 2015 24.25 24.25 23.39 23.58 4,879,852 -0.67(-2.76%)
Oct 23, 2015 24.81 24.81 23.95 24.25 4,764,551 -0.17(-0.70%)
Oct 22, 2015 23.91 24.50 23.73 24.42 2,750,788 +0.91(+3.87%)
Oct 21, 2015 23.62 24.03 23.50 23.51 2,278,495 -0.01(-0.04%)
Oct 20, 2015 23.35 23.70 23.27 23.52 1,593,761 +0.13(+0.56%)
Oct 19, 2015 23.10 23.71 23.00 23.39 2,776,451 +0.20(+0.86%)
Oct 16, 2015 23.08 23.25 22.79 23.19 2,241,087 +0.12(+0.52%)
Oct 15, 2015 22.50 23.31 22.45 23.07 3,698,249 +0.58(+2.58%)
Oct 14, 2015 21.79 22.84 21.42 22.49 4,607,439 +0.65(+2.98%)
Oct 13, 2015 21.51 21.97 21.39 21.84 2,323,498 +0.12(+0.55%)
Oct 12, 2015 21.61 21.77 21.38 21.72 1,342,200 +0.07(+0.32%)
Oct 09, 2015 21.73 21.82 21.46 21.65 1,650,151 -0.09(-0.41%)
Oct 08, 2015 21.63 21.75 21.14 21.74 2,638,438 +0.03(+0.14%)
Oct 07, 2015 21.47 21.73 21.04 21.71 2,272,166 +0.44(+2.07%)
Oct 06, 2015 21.74 21.74 20.80 21.27 2,637,723 +0.06(+0.28%)
Oct 05, 2015 21.20 21.35 20.96 21.21 3,191,261 +0.03(+0.14%)
Oct 02, 2015 19.98 21.19 19.82 21.18 3,290,161 +1.03(+5.11%)
Oct 01, 2015 20.26 20.32 19.64 20.15 2,429,671 -0.15(-0.74%)
Sep 30, 2015 19.54 20.36 19.54 20.30 3,983,758 +0.96(+4.96%)
Sep 29, 2015 19.15 19.54 18.85 19.34 2,286,126 +0.19(+0.99%)
Sep 28, 2015 19.83 19.90 19.01 19.15 2,297,702 -0.70(-3.53%)
Sep 25, 2015 19.96 20.29 19.67 19.85 3,174,089 +0.29(+1.48%)
Sep 24, 2015 19.42 19.70 19.05 19.56 2,519,132 -0.07(-0.36%)
Sep 23, 2015 19.92 19.94 19.59 19.63 2,133,044 -0.19(-0.96%)
Sep 22, 2015 19.82 19.99 19.50 19.82 3,024,982 -0.50(-2.46%)
Sep 21, 2015 20.14 20.69 20.00 20.32 4,289,441 +0.31(+1.55%)
Sep 18, 2015 19.46 20.45 19.36 20.01 4,605,714 +0.32(+1.63%)
Sep 17, 2015 19.77 19.98 19.50 19.69 1,928,920 -0.14(-0.71%)
Sep 16, 2015 19.76 19.86 19.34 19.83 2,171,789 +0.20(+1.02%)
Sep 15, 2015 19.58 19.98 19.39 19.63 2,496,544 +0.14(+0.72%)
Sep 14, 2015 19.64 19.82 19.34 19.49 2,081,983 -0.32(-1.62%)
Sep 11, 2015 19.58 19.85 19.05 19.81 2,862,624 +0.43(+2.22%)
Sep 10, 2015 19.63 19.94 19.26 19.38 2,301,459 -0.31(-1.57%)
Sep 09, 2015 19.99 20.32 19.60 19.69 4,803,785 -0.13(-0.66%)
Sep 08, 2015 19.20 19.88 19.00 19.82 2,533,769 +0.99(+5.26%)
Sep 04, 2015 18.92 18.83 18.83 18.83 1,856,900 -0.36(-1.88%)
Sep 03, 2015 19.13 19.52 18.89 19.19 2,257,539 +0.22(+1.16%)
Sep 02, 2015 18.77 18.97 18.46 18.97 1,908,737 +0.50(+2.71%)
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.