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, 2017 30.21 30.82 29.27 30.09 2,410,973 +0.01(+0.03%)
Nov 29, 2017 31.92 32.21 29.91 30.08 2,721,945 -1.93(-6.03%)
Nov 28, 2017 32.35 32.45 31.88 32.01 1,307,604 -0.33(-1.02%)
Nov 27, 2017 32.30 32.59 31.86 32.34 1,103,129 -0.31(-0.95%)
Nov 24, 2017 32.57 32.78 32.52 32.65 349,305 +0.14(+0.43%)
Nov 22, 2017 32.98 33.08 32.51 32.51 565,584 -0.42(-1.28%)
Nov 21, 2017 32.74 33.19 32.51 32.93 1,678,259 +0.40(+1.23%)
Nov 20, 2017 32.51 32.70 32.21 32.53 1,014,863 +0.15(+0.46%)
Nov 17, 2017 31.90 32.51 31.80 32.38 1,445,635 +0.51(+1.60%)
Nov 16, 2017 31.75 32.09 31.41 31.87 1,118,816 +0.49(+1.56%)
Nov 15, 2017 31.72 32.01 31.03 31.38 1,787,841 -0.74(-2.30%)
Nov 14, 2017 32.65 32.84 32.01 32.12 1,688,603 -0.67(-2.04%)
Nov 13, 2017 33.14 33.91 32.70 32.79 997,533 -0.49(-1.47%)
Nov 10, 2017 33.17 33.43 32.78 33.28 1,583,171 +0.11(+0.33%)
Nov 09, 2017 33.28 33.44 32.46 33.17 2,323,065 -0.42(-1.25%)
Nov 08, 2017 33.28 33.64 33.05 33.59 1,159,401 +0.32(+0.96%)
Nov 07, 2017 33.02 33.60 32.47 33.27 3,099,251 +0.26(+0.79%)
Nov 06, 2017 31.49 33.02 31.40 33.01 3,743,971 +1.71(+5.46%)
Nov 03, 2017 30.87 31.30 30.58 31.30 1,339,873 +0.48(+1.56%)
Nov 02, 2017 31.00 31.17 30.63 30.82 1,342,983 -0.19(-0.61%)
Nov 01, 2017 31.29 31.36 30.48 31.01 2,201,216 -0.06(-0.19%)
Oct 31, 2017 30.73 32.34 29.27 31.07 5,944,850 +2.10(+7.25%)
Oct 30, 2017 28.52 29.06 28.39 28.97 1,594,740 +0.40(+1.40%)
Oct 27, 2017 28.46 28.57 28.02 28.57 1,351,408 +0.39(+1.38%)
Oct 26, 2017 27.99 28.24 27.90 28.18 707,340 +0.20(+0.71%)
Oct 25, 2017 28.43 28.53 27.69 27.98 1,311,542 -0.56(-1.96%)
Oct 24, 2017 28.50 28.73 28.47 28.54 930,428 +0.13(+0.46%)
Oct 23, 2017 28.10 28.74 28.06 28.41 1,534,133 +0.42(+1.50%)
Oct 20, 2017 28.42 28.44 27.91 27.99 1,260,768 -0.17(-0.60%)
Oct 19, 2017 27.80 28.18 27.37 28.16 1,022,552 +0.11(+0.39%)
Oct 18, 2017 28.07 28.22 27.78 28.05 1,215,318 +0.04(+0.14%)
Oct 17, 2017 27.92 28.12 27.83 28.01 901,382 +0.12(+0.43%)
Oct 16, 2017 27.90 28.02 27.67 27.89 1,234,124 -0.03(-0.11%)
Oct 13, 2017 27.86 28.00 27.67 27.92 740,279 +0.16(+0.58%)
Oct 12, 2017 27.43 27.95 27.30 27.76 934,926 +0.31(+1.13%)
Oct 11, 2017 27.33 27.68 26.89 27.45 1,720,131 +0.00(+0.00%)
Oct 10, 2017 27.58 27.71 27.17 27.45 798,982 +0.17(+0.62%)
Oct 09, 2017 27.04 27.40 27.01 27.28 955,716 +0.30(+1.11%)
Oct 06, 2017 27.00 27.24 26.69 26.98 1,290,659 -0.07(-0.26%)
Oct 05, 2017 27.42 27.46 27.01 27.05 1,055,389 -0.36(-1.31%)
Oct 04, 2017 27.38 27.49 27.17 27.41 865,966 +0.03(+0.11%)
Oct 03, 2017 27.23 27.39 27.09 27.38 1,283,991 +0.23(+0.85%)
Oct 02, 2017 26.59 27.21 26.59 27.15 1,207,013 +0.57(+2.14%)
Sep 29, 2017 26.47 26.67 26.19 26.58 1,058,584 +0.16(+0.61%)
Sep 28, 2017 25.95 26.43 25.82 26.42 842,897 +0.37(+1.42%)
Sep 27, 2017 25.78 26.17 25.48 26.05 1,869,875 +0.61(+2.40%)
Sep 26, 2017 25.51 25.68 25.32 25.44 1,819,262 +0.05(+0.20%)
Sep 25, 2017 26.11 26.15 25.31 25.39 1,890,281 -0.81(-3.09%)
Sep 22, 2017 26.24 26.42 25.11 26.20 3,601,866 -0.80(-2.96%)
Sep 21, 2017 27.10 27.20 26.92 27.00 1,686,720 -0.16(-0.59%)
Sep 20, 2017 27.63 27.74 26.80 27.16 1,904,010 -0.52(-1.88%)
Sep 19, 2017 27.94 28.08 27.64 27.68 1,195,395 -0.24(-0.86%)
Sep 18, 2017 27.75 28.08 27.47 27.92 1,845,110 +0.33(+1.20%)
Sep 15, 2017 27.49 27.80 27.32 27.59 2,281,682 +0.11(+0.40%)
Sep 14, 2017 26.95 27.70 26.89 27.48 2,432,851 +0.50(+1.85%)
Sep 13, 2017 26.18 28.00 26.11 26.98 4,193,998 +0.67(+2.55%)
Sep 12, 2017 25.82 26.35 25.70 26.31 2,124,038 +0.56(+2.17%)
Sep 11, 2017 25.00 25.83 24.96 25.75 1,666,606 +0.95(+3.83%)
Sep 08, 2017 24.91 24.92 24.61 24.80 1,309,171 -0.13(-0.52%)
Sep 07, 2017 25.03 25.11 24.71 24.93 1,328,799 -0.01(-0.04%)
Sep 06, 2017 24.92 25.02 24.66 24.94 1,073,142 +0.10(+0.40%)
Sep 05, 2017 24.90 25.14 24.65 24.84 1,097,707 -0.18(-0.72%)
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.