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 (%)
Apr 30, 2015 18.15 18.65 18.02 18.19 4,410,257 -0.11(-0.60%)
Apr 29, 2015 18.45 18.56 18.14 18.30 2,585,092 -0.25(-1.35%)
Apr 28, 2015 18.57 18.76 18.13 18.55 3,913,546 +0.02(+0.11%)
Apr 27, 2015 18.36 19.14 18.36 18.53 3,812,701 +0.12(+0.68%)
Apr 24, 2015 19.64 19.64 18.31 18.41 5,929,714 -1.29(-6.53%)
Apr 23, 2015 20.18 20.24 19.40 19.69 2,856,579 -0.95(-4.60%)
Apr 22, 2015 20.51 20.70 20.10 20.64 1,042,624 +0.12(+0.58%)
Apr 21, 2015 20.66 20.71 20.41 20.52 939,008 -0.02(-0.07%)
Apr 20, 2015 20.19 20.69 20.10 20.54 1,470,853 +0.48(+2.42%)
Apr 17, 2015 20.10 20.10 19.68 20.05 1,631,905 -0.27(-1.33%)
Apr 16, 2015 20.31 20.52 20.17 20.32 1,042,000 -0.06(-0.29%)
Apr 15, 2015 19.90 20.53 19.90 20.38 2,297,272 +0.53(+2.67%)
Apr 14, 2015 20.38 20.41 19.74 19.85 1,577,967 -0.61(-2.98%)
Apr 13, 2015 20.25 20.74 20.25 20.46 1,317,549 +0.20(+0.99%)
Apr 10, 2015 20.65 20.68 20.14 20.26 1,393,713 -0.29(-1.44%)
Apr 09, 2015 19.89 20.61 19.88 20.55 1,878,039 +0.59(+2.98%)
Apr 08, 2015 19.52 20.04 19.52 19.96 1,997,723 +0.44(+2.25%)
Apr 07, 2015 20.16 20.19 19.50 19.52 2,506,124 -0.53(-2.62%)
Apr 06, 2015 19.52 20.07 19.09 20.05 2,551,521 +0.30(+1.49%)
Apr 02, 2015 19.89 19.75 19.75 19.75 1,133,500 -0.10(-0.50%)
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.