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 (%)
Dec 31, 2012 7.010 7.310 7.010 7.300 2,069,751 +0.26(+3.69%)
Dec 28, 2012 7.120 7.240 7.030 7.040 1,477,587 -0.11(-1.54%)
Dec 27, 2012 7.100 7.200 7.040 7.150 1,614,451 +0.05(+0.70%)
Dec 26, 2012 7.100 7.160 7.040 7.100 1,191,453 +0.01(+0.14%)
Dec 24, 2012 7.130 7.130 7.000 7.090 821,984 -0.05(-0.70%)
Dec 21, 2012 7.120 7.180 7.000 7.140 2,944,216 -0.08(-1.11%)
Dec 20, 2012 7.070 7.230 6.990 7.220 2,898,132 +0.14(+1.98%)
Dec 19, 2012 7.100 7.325 6.990 7.080 5,469,542 +0.16(+2.31%)
Dec 18, 2012 6.850 6.930 6.810 6.920 1,601,302 +0.10(+1.54%)
Dec 17, 2012 6.810 6.920 6.710 6.815 2,090,920 +0.02(+0.22%)
Dec 14, 2012 6.700 6.930 6.660 6.800 2,106,109 +0.05(+0.74%)
Dec 13, 2012 6.710 6.780 6.641 6.750 1,711,046 +0.02(+0.30%)
Dec 12, 2012 6.710 6.780 6.660 6.730 1,507,454 +0.07(+1.05%)
Dec 11, 2012 6.460 6.670 6.460 6.660 1,701,807 +0.21(+3.26%)
Dec 10, 2012 6.410 6.480 6.301 6.450 1,638,517 +0.05(+0.78%)
Dec 07, 2012 6.390 6.450 6.300 6.400 1,674,929 +0.00(+0.00%)
Dec 06, 2012 6.360 6.440 6.315 6.400 1,099,142 -0.01(-0.16%)
Dec 05, 2012 6.370 6.450 6.240 6.410 1,597,814 +0.06(+0.94%)
Dec 04, 2012 6.310 6.380 6.240 6.350 1,288,468 +0.08(+1.28%)
Nov 30, 2012 6.260 6.310 6.150 6.270 2,173,213 +0.05(+0.80%)
Nov 29, 2012 6.050 6.270 6.020 6.220 2,688,874 +0.21(+3.49%)
Nov 28, 2012 6.000 6.020 5.800 6.010 1,201,557 -0.02(-0.33%)
Nov 27, 2012 6.070 6.100 5.990 6.030 1,071,284 -0.03(-0.50%)
Nov 26, 2012 6.000 6.100 5.930 6.060 1,179,999 +0.03(+0.50%)
Nov 23, 2012 5.950 6.050 5.871 6.030 1,110,612 +0.10(+1.69%)
Nov 21, 2012 5.850 5.940 5.790 5.930 1,722,345 +0.11(+1.89%)
Nov 20, 2012 5.790 5.890 5.700 5.820 1,053,192 +0.00(+0.00%)
Nov 19, 2012 5.570 5.870 5.550 5.820 2,148,702 +0.32(+5.82%)
Nov 16, 2012 5.510 5.600 5.360 5.500 1,700,540 -0.02(-0.36%)
Nov 15, 2012 5.600 5.740 5.450 5.520 1,540,825 -0.14(-2.47%)
Nov 14, 2012 5.750 5.860 5.630 5.660 1,521,646 -0.09(-1.57%)
Nov 13, 2012 5.690 5.840 5.570 5.750 1,181,479 -0.01(-0.17%)
Nov 12, 2012 5.870 5.920 5.740 5.760 1,167,660 -0.09(-1.54%)
Nov 09, 2012 5.700 5.910 5.690 5.850 1,981,396 +0.12(+2.09%)
Nov 08, 2012 5.800 5.930 5.730 5.730 1,527,906 -0.07(-1.21%)
Nov 07, 2012 6.030 6.060 5.800 5.800 2,422,189 -0.20(-3.33%)
Nov 06, 2012 5.980 6.130 5.910 6.000 1,852,963 +0.03(+0.50%)
Nov 05, 2012 5.800 5.990 5.780 5.970 1,464,183 +0.15(+2.58%)
Nov 02, 2012 5.910 5.910 5.790 5.820 1,680,619 -0.08(-1.36%)
Nov 01, 2012 5.430 5.970 5.430 5.900 3,723,498 +0.46(+8.46%)
Oct 31, 2012 5.390 5.520 5.300 5.440 1,952,834 -0.14(-2.51%)
Oct 26, 2012 5.670 5.580 5.580 5.580 1,479,100 -0.06(-1.06%)
Oct 25, 2012 5.610 5.682 5.570 5.640 862,269 +0.05(+0.89%)
Oct 24, 2012 5.770 5.770 5.500 5.590 1,511,163 -0.17(-2.95%)
Oct 23, 2012 5.610 5.800 5.540 5.760 1,354,111 -0.02(-0.35%)
Oct 19, 2012 5.950 5.950 5.670 5.780 2,385,392 -0.23(-3.83%)
Oct 18, 2012 5.980 6.070 5.860 6.010 3,482,446 +0.00(+0.00%)
Oct 17, 2012 5.980 6.075 5.910 6.010 1,393,245 +0.02(+0.33%)
Oct 16, 2012 5.860 6.050 5.810 5.990 1,912,680 +0.15(+2.57%)
Oct 15, 2012 5.590 5.870 5.590 5.840 2,305,167 +0.25(+4.47%)
Oct 12, 2012 5.700 5.730 5.520 5.590 1,782,657 -0.12(-2.10%)
Oct 11, 2012 5.700 5.800 5.660 5.710 1,005,424 +0.07(+1.24%)
Oct 10, 2012 5.680 5.730 5.600 5.640 1,546,881 -0.07(-1.23%)
Oct 09, 2012 5.770 5.800 5.590 5.710 1,174,918 -0.07(-1.21%)
Oct 08, 2012 5.780 5.875 5.725 5.780 786,742 -0.05(-0.86%)
Oct 05, 2012 5.800 5.910 5.780 5.830 1,338,323 +0.04(+0.69%)
Oct 04, 2012 5.800 5.840 5.690 5.790 1,032,691 +0.00(+0.00%)
Oct 03, 2012 5.810 5.840 5.700 5.790 1,350,590 +0.01(+0.17%)
Oct 02, 2012 5.830 5.840 5.740 5.780 1,124,684 -0.00(-0.09%)
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.