Indicators

Integrated Devices (NQ: IDTI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.64	24.73	23.90	23.99	1,803,782	-0.66(-2.68%)
Apr 27, 2017	24.41	24.68	24.25	24.65	1,295,708	+0.35(+1.44%)
Apr 26, 2017	24.12	24.34	23.65	24.30	1,578,944	+0.17(+0.70%)
Apr 25, 2017	24.18	24.34	24.11	24.13	715,102	+0.14(+0.58%)
Apr 24, 2017	23.86	24.08	23.61	23.99	1,653,053	+0.45(+1.91%)
Apr 21, 2017	23.14	23.80	23.01	23.54	1,754,996	+0.30(+1.29%)
Apr 20, 2017	23.60	23.70	22.92	23.24	5,441,676	-1.09(-4.48%)
Apr 19, 2017	24.03	24.40	23.99	24.33	1,335,953	+0.44(+1.84%)
Apr 18, 2017	23.35	23.90	23.32	23.89	1,395,742	+0.48(+2.05%)
Apr 17, 2017	23.21	23.58	23.08	23.41	1,224,814	+0.17(+0.73%)
Apr 13, 2017	23.13	23.52	22.94	23.24	1,397,051	+0.07(+0.30%)
Apr 12, 2017	23.71	23.71	23.08	23.17	2,046,962	-0.53(-2.24%)
Apr 11, 2017	23.57	23.71	23.01	23.70	1,675,450	+0.04(+0.17%)
Apr 10, 2017	23.32	23.79	23.22	23.66	1,058,024	+0.29(+1.24%)
Apr 07, 2017	23.16	23.53	23.08	23.37	830,543	+0.13(+0.56%)
Apr 06, 2017	23.15	23.34	22.98	23.24	1,202,545	+0.18(+0.78%)
Apr 05, 2017	23.35	23.44	22.92	23.06	2,216,340	-0.24(-1.03%)
Apr 04, 2017	23.36	23.68	23.21	23.30	1,526,881	-0.20(-0.85%)

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.