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 (%)
Mar 31, 2008 8.480 8.970 8.470 8.930 4,131,715 +0.37(+4.32%)
Mar 28, 2008 8.600 8.770 8.530 8.560 2,176,399 +0.01(+0.12%)
Mar 27, 2008 8.590 8.790 8.450 8.550 4,967,736 -0.13(-1.50%)
Mar 26, 2008 8.970 9.060 8.670 8.680 6,068,132 -0.28(-3.13%)
Mar 25, 2008 8.700 9.020 8.600 8.960 3,323,291 +0.21(+2.40%)
Mar 24, 2008 8.400 8.870 8.400 8.750 4,394,545 +0.35(+4.17%)
Mar 21, 2008 8.370 8.510 8.230 8.400 3,469,688 +0.00(+0.00%)
Mar 20, 2008 8.370 8.510 8.230 8.400 3,469,688 +0.02(+0.24%)
Mar 19, 2008 8.650 8.800 8.380 8.380 2,381,024 -0.26(-3.01%)
Mar 18, 2008 8.620 8.700 8.340 8.640 3,630,595 +0.14(+1.65%)
Mar 17, 2008 8.520 8.790 8.460 8.500 3,514,618 -0.19(-2.19%)
Mar 14, 2008 8.800 8.920 8.590 8.690 4,460,647 -0.04(-0.46%)
Mar 13, 2008 8.730 8.760 8.460 8.730 5,397,349 -0.01(-0.11%)
Mar 12, 2008 8.660 8.820 8.510 8.740 2,797,766 +0.11(+1.27%)
Mar 11, 2008 8.500 8.650 8.360 8.630 3,124,684 +0.23(+2.74%)
Mar 10, 2008 8.510 8.690 8.400 8.400 2,953,045 -0.11(-1.29%)
Mar 07, 2008 8.430 8.600 8.330 8.510 4,308,569 +0.06(+0.71%)
Mar 06, 2008 8.690 8.760 8.440 8.450 4,665,287 -0.28(-3.21%)
Mar 05, 2008 8.660 8.840 8.590 8.730 3,907,348 +0.11(+1.28%)
Mar 04, 2008 8.370 8.650 8.280 8.620 4,047,618 +0.17(+2.01%)
Mar 03, 2008 8.410 8.490 8.120 8.450 5,086,329 +0.06(+0.72%)
Feb 29, 2008 8.400 8.550 8.310 8.390 3,324,765 -0.03(-0.36%)
Feb 28, 2008 8.540 8.560 8.250 8.420 3,048,208 -0.14(-1.64%)
Feb 27, 2008 8.310 8.610 8.180 8.560 3,656,936 +0.21(+2.51%)
Feb 26, 2008 8.360 8.460 8.160 8.350 3,801,966 -0.06(-0.71%)
Feb 25, 2008 8.030 8.450 8.030 8.410 2,068,035 +0.22(+2.69%)
Feb 22, 2008 8.380 8.500 8.060 8.190 4,529,087 -0.18(-2.15%)
Feb 21, 2008 8.390 8.590 8.360 8.370 3,818,147 +0.01(+0.12%)
Feb 20, 2008 8.050 8.370 8.040 8.360 3,059,076 +0.35(+4.37%)
Feb 19, 2008 8.190 8.190 8.000 8.010 3,178,483 -0.08(-0.99%)
Feb 18, 2008 8.240 8.310 8.020 8.090 2,003,658 +0.00(+0.00%)
Feb 15, 2008 8.240 8.310 8.020 8.090 2,003,658 -0.13(-1.58%)
Feb 14, 2008 8.340 8.430 8.180 8.220 2,522,059 -0.10(-1.20%)
Feb 13, 2008 8.260 8.348 8.170 8.320 2,042,517 +0.14(+1.71%)
Feb 12, 2008 8.190 8.310 8.120 8.180 2,739,254 +0.05(+0.62%)
Feb 11, 2008 8.020 8.270 8.010 8.130 2,614,321 +0.11(+1.37%)
Feb 08, 2008 7.750 8.190 7.700 8.020 5,115,289 +0.23(+2.95%)
Feb 07, 2008 7.430 7.940 7.430 7.790 4,756,479 +0.14(+1.83%)
Feb 06, 2008 7.860 7.900 7.630 7.650 4,964,453 -0.18(-2.30%)
Feb 05, 2008 7.820 7.910 7.670 7.830 3,824,191 -0.08(-1.01%)
Feb 04, 2008 7.910 8.000 7.780 7.910 3,328,606 +0.02(+0.25%)
Feb 01, 2008 7.640 7.960 7.550 7.890 5,024,258 +0.44(+5.91%)
Jan 31, 2008 7.490 7.530 7.270 7.450 8,774,900 -0.14(-1.84%)
Jan 30, 2008 7.420 7.830 7.350 7.590 12,837,806 +0.17(+2.29%)
Jan 29, 2008 7.480 7.770 7.290 7.420 6,017,024 -0.04(-0.54%)
Jan 28, 2008 7.530 7.980 7.330 7.460 7,599,410 -0.15(-1.97%)
Jan 25, 2008 7.620 7.870 6.940 7.610 17,302,062 -1.40(-15.54%)
Jan 24, 2008 8.710 9.050 8.530 9.010 4,715,483 +0.25(+2.85%)
Jan 23, 2008 8.350 8.780 8.220 8.760 3,658,872 +0.17(+1.98%)
Jan 22, 2008 8.460 8.760 8.010 8.590 3,612,072 -0.17(-1.94%)
Jan 21, 2008 9.000 9.150 8.730 8.760 2,508,904 +0.00(+0.00%)
Jan 18, 2008 9.000 9.150 8.730 8.760 2,508,904 -0.14(-1.57%)
Jan 17, 2008 8.870 9.110 8.870 8.900 3,396,970 +0.05(+0.56%)
Jan 16, 2008 8.660 9.090 8.440 8.850 3,676,917 +0.17(+1.96%)
Jan 15, 2008 9.190 9.200 8.620 8.680 4,149,108 -0.54(-5.86%)
Jan 14, 2008 9.300 9.440 9.140 9.220 3,049,096 -0.05(-0.54%)
Jan 11, 2008 9.540 9.590 9.240 9.270 1,865,788 -0.36(-3.74%)
Jan 10, 2008 9.690 9.820 9.510 9.630 2,169,989 -0.14(-1.43%)
Jan 09, 2008 9.680 9.830 9.520 9.770 2,110,218 +0.10(+1.03%)
Jan 08, 2008 9.850 10.05 9.660 9.670 2,401,497 -0.17(-1.73%)
Jan 07, 2008 10.22 10.32 9.800 9.840 3,017,967 -0.44(-4.28%)
Jan 04, 2008 10.57 10.58 10.20 10.28 2,204,195 -0.42(-3.93%)
Jan 03, 2008 11.04 11.08 10.49 10.70 1,633,238 -0.34(-3.08%)
Jan 02, 2008 11.26 11.26 10.94 11.04 1,440,414 -0.27(-2.39%)
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.