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, 2007 15.00 15.10 14.82 14.98 5,676,985 -0.10(-0.66%)
Apr 27, 2007 15.14 15.77 14.65 15.08 9,255,795 -0.89(-5.58%)
Apr 26, 2007 15.76 16.15 15.75 15.97 4,805,964 +0.23(+1.47%)
Apr 25, 2007 15.76 15.83 15.65 15.74 3,397,756 +0.03(+0.19%)
Apr 24, 2007 15.75 15.91 15.68 15.71 4,906,454 +0.15(+0.96%)
Apr 23, 2007 15.66 15.71 15.55 15.56 1,887,223 -0.15(-0.95%)
Apr 20, 2007 15.69 15.77 15.53 15.71 1,723,738 +0.19(+1.22%)
Apr 19, 2007 15.48 15.80 15.35 15.52 2,062,403 -0.11(-0.70%)
Apr 18, 2007 15.51 15.74 15.45 15.63 2,032,640 +0.10(+0.64%)
Apr 17, 2007 15.61 15.78 15.48 15.53 1,647,523 -0.08(-0.51%)
Apr 16, 2007 15.53 15.64 15.38 15.61 1,831,085 +0.12(+0.77%)
Apr 13, 2007 15.34 15.53 15.23 15.49 2,550,281 +0.17(+1.11%)
Apr 12, 2007 15.16 15.46 15.16 15.32 2,559,511 +0.13(+0.86%)
Apr 11, 2007 15.41 15.44 15.17 15.19 1,908,538 -0.21(-1.36%)
Apr 10, 2007 15.49 15.49 15.32 15.40 1,241,618 -0.06(-0.39%)
Apr 09, 2007 15.30 15.63 15.23 15.46 2,450,054 +0.15(+0.98%)
Apr 05, 2007 15.34 15.49 15.25 15.31 1,580,423 -0.05(-0.33%)
Apr 04, 2007 15.07 15.36 15.07 15.36 2,210,300 +0.27(+1.79%)
Apr 03, 2007 15.04 15.23 14.96 15.09 2,683,790 +0.09(+0.60%)
Apr 02, 2007 15.40 15.43 14.93 15.00 4,931,901 -0.42(-2.72%)
Mar 30, 2007 15.20 15.57 15.17 15.42 2,973,975 +0.27(+1.78%)
Mar 29, 2007 15.50 15.52 15.00 15.15 3,755,466 -0.23(-1.50%)
Mar 28, 2007 15.47 15.63 15.36 15.38 2,313,465 -0.20(-1.28%)
Mar 27, 2007 15.54 15.68 15.51 15.58 1,848,524 -0.01(-0.06%)
Mar 26, 2007 15.01 15.78 15.00 15.59 4,135,527 +0.02(+0.13%)
Mar 23, 2007 15.66 15.72 15.52 15.57 2,177,083 -0.04(-0.26%)
Mar 22, 2007 15.79 15.80 15.39 15.61 3,810,122 -0.20(-1.27%)
Mar 21, 2007 15.87 15.90 15.65 15.81 4,450,766 -0.02(-0.13%)
Mar 20, 2007 15.82 16.01 15.74 15.83 2,822,395 -0.07(-0.44%)
Mar 19, 2007 16.19 16.31 15.85 15.90 2,862,942 -0.20(-1.24%)
Mar 16, 2007 16.06 16.19 15.95 16.10 1,883,971 +0.04(+0.25%)
Mar 15, 2007 16.02 16.16 15.95 16.06 1,007,695 -0.03(-0.19%)
Mar 14, 2007 16.06 16.20 15.83 16.09 2,202,137 +0.01(+0.06%)
Mar 13, 2007 16.34 16.39 16.01 16.08 3,048,278 -0.26(-1.59%)
Mar 12, 2007 16.15 16.40 16.05 16.34 2,108,081 +0.20(+1.24%)
Mar 09, 2007 16.32 16.57 16.12 16.14 4,652,265 +0.26(+1.64%)
Mar 08, 2007 16.14 16.30 15.84 15.88 3,811,505 -0.15(-0.94%)
Mar 07, 2007 16.10 16.19 15.87 16.03 3,996,468 -0.09(-0.56%)
Mar 06, 2007 15.75 16.15 15.72 16.12 4,127,580 +0.53(+3.40%)
Mar 05, 2007 15.57 16.00 15.50 15.59 3,569,326 -0.18(-1.14%)
Mar 02, 2007 16.31 16.35 15.72 15.77 4,232,238 -0.54(-3.31%)
Mar 01, 2007 16.10 16.46 16.00 16.31 2,588,273 +0.09(+0.55%)
Feb 28, 2007 16.35 16.49 16.12 16.22 3,014,865 -0.08(-0.49%)
Feb 27, 2007 16.47 16.82 16.25 16.30 5,208,655 -0.59(-3.49%)
Feb 26, 2007 17.06 17.10 16.76 16.89 3,177,591 -0.17(-1.00%)
Feb 23, 2007 16.97 17.19 16.90 17.06 3,798,621 +0.10(+0.59%)
Feb 22, 2007 16.54 16.97 16.54 16.96 3,957,448 +0.63(+3.86%)
Feb 21, 2007 16.31 16.40 16.18 16.33 2,360,328 -0.04(-0.24%)
Feb 20, 2007 15.98 16.37 15.90 16.37 2,441,806 +0.30(+1.87%)
Feb 16, 2007 16.03 16.09 15.85 16.07 1,352,389 -0.04(-0.25%)
Feb 15, 2007 16.17 16.28 16.00 16.11 2,262,170 -0.06(-0.37%)
Feb 14, 2007 16.13 16.28 16.02 16.17 2,543,099 +0.07(+0.43%)
Feb 13, 2007 16.02 16.18 15.84 16.10 1,929,313 +0.14(+0.88%)
Feb 12, 2007 16.28 16.47 15.95 15.96 2,205,554 -0.39(-2.39%)
Feb 09, 2007 16.50 16.75 16.14 16.35 2,950,157 -0.21(-1.27%)
Feb 08, 2007 16.32 16.66 16.29 16.56 5,855,668 +0.17(+1.04%)
Feb 07, 2007 15.73 16.51 15.72 16.39 9,585,440 +1.08(+7.05%)
Feb 06, 2007 15.35 15.40 15.03 15.31 4,053,484 +0.01(+0.07%)
Feb 05, 2007 15.43 15.61 15.27 15.30 2,438,692 -0.03(-0.20%)
Feb 02, 2007 15.31 15.54 15.24 15.33 1,808,788 -0.07(-0.45%)
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.