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 (%)
Aug 30, 2002 13.45 13.71 12.98 13.23 1,706,789 -0.42(-3.08%)
Aug 29, 2002 13.19 14.09 12.85 13.65 1,442,300 +0.28(+2.09%)
Aug 28, 2002 13.40 13.93 13.15 13.37 1,818,100 -0.23(-1.69%)
Aug 27, 2002 14.58 14.60 13.50 13.60 1,211,617 -0.68(-4.76%)
Aug 26, 2002 14.34 14.51 13.50 14.28 1,799,100 +0.13(+0.92%)
Aug 23, 2002 15.41 15.41 14.06 14.15 1,825,900 -1.44(-9.24%)
Aug 22, 2002 16.03 16.24 15.28 15.59 2,057,500 -0.44(-2.74%)
Aug 21, 2002 15.51 16.18 15.20 16.03 1,951,704 +0.72(+4.70%)
Aug 20, 2002 15.84 15.93 15.06 15.31 1,546,300 +0.11(+0.72%)
Aug 16, 2002 14.00 15.45 13.98 15.20 270,849,984 +0.86(+6.00%)
Aug 15, 2002 13.71 14.37 13.10 14.34 2,214,710 +0.94(+7.01%)
Aug 14, 2002 12.14 13.51 12.07 13.40 1,832,500 +1.22(+10.02%)
Aug 13, 2002 12.34 13.31 12.18 12.18 1,523,303 -0.53(-4.17%)
Aug 12, 2002 12.75 12.97 12.41 12.71 1,002,700 +0.03(+0.24%)
Aug 07, 2002 12.94 13.76 11.86 12.68 3,545,000 +0.54(+4.45%)
Aug 06, 2002 11.31 12.60 11.30 12.14 2,888,100 +1.21(+11.07%)
Aug 05, 2002 11.58 11.72 10.80 10.93 2,241,000 -0.77(-6.58%)
Aug 02, 2002 11.96 12.09 11.45 11.70 1,324,400 -0.30(-2.50%)
Aug 01, 2002 12.75 13.20 12.00 12.00 1,694,000 -0.80(-6.25%)
Jul 31, 2002 13.77 14.00 12.26 12.80 2,246,000 -1.20(-8.57%)
Jul 30, 2002 12.27 14.13 12.26 14.00 3,483,800 +1.50(+12.00%)
Jul 29, 2002 11.78 12.68 11.30 12.50 2,189,741 +1.15(+10.13%)
Jul 26, 2002 11.40 11.89 10.93 11.35 3,265,472 +0.33(+2.99%)
Jul 25, 2002 11.91 12.25 10.96 11.02 3,609,700 -1.36(-10.99%)
Jul 24, 2002 12.54 12.96 11.75 12.38 3,833,017 -0.26(-2.06%)
Jul 23, 2002 13.57 13.91 12.61 12.64 2,038,512 -0.98(-7.22%)
Jul 22, 2002 14.05 14.30 13.31 13.62 2,080,300 -0.33(-2.34%)
Jul 19, 2002 13.65 14.56 12.95 13.95 2,738,600 -1.46(-9.47%)
Jul 17, 2002 17.10 17.31 15.14 15.41 2,644,300 +0.12(+0.78%)
Jul 12, 2002 15.81 15.86 14.96 15.29 2,549,200 -0.20(-1.29%)
Jul 11, 2002 14.71 15.76 14.45 15.49 2,927,500 +0.70(+4.73%)
Jul 10, 2002 15.62 16.07 14.65 14.79 1,852,400 -0.57(-3.71%)
Jul 09, 2002 16.07 16.25 15.16 15.36 1,988,900 -0.71(-4.42%)
Jul 08, 2002 17.25 17.25 16.07 16.07 1,567,600 -1.18(-6.84%)
Jul 05, 2002 15.91 17.32 15.90 17.25 1,062,300 +1.81(+11.72%)
Jul 04, 2002 14.91 15.65 14.67 15.44 3,856,900 +0.00(+0.00%)
Jul 03, 2002 14.91 15.65 14.67 15.44 3,851,000 +0.04(+0.26%)
Jul 02, 2002 16.00 16.55 15.23 15.40 2,860,000 -1.08(-6.55%)
Jul 01, 2002 18.03 18.30 16.39 16.48 2,827,300 -1.66(-9.15%)
Jun 28, 2002 18.05 19.01 17.64 18.14 2,218,400 +0.03(+0.17%)
Jun 27, 2002 17.66 18.57 17.27 18.11 2,801,300 +1.01(+5.91%)
Jun 26, 2002 16.26 17.23 16.13 17.10 3,270,200 -0.09(-0.52%)
Jun 25, 2002 19.21 19.40 17.04 17.19 3,124,200 -0.20(-1.15%)
Jun 21, 2002 18.38 18.98 17.96 17.39 2,934,300 -0.82(-4.50%)
Jun 20, 2002 20.01 20.19 18.11 18.21 3,401,800 -1.42(-7.23%)
Jun 19, 2002 22.04 22.05 19.61 19.63 3,630,900 -2.56(-11.54%)
Jun 18, 2002 22.99 23.95 22.14 22.19 1,725,900 -0.89(-3.86%)
Jun 17, 2002 21.31 23.30 21.28 23.08 2,280,200 +2.02(+9.59%)
Jun 14, 2002 21.19 21.37 20.40 21.06 2,583,400 -0.18(-0.85%)
Jun 12, 2002 21.31 22.36 20.99 21.24 3,619,800 -0.02(-0.09%)
Jun 11, 2002 23.09 23.38 21.18 21.26 2,836,400 -1.63(-7.12%)
Jun 10, 2002 23.30 24.41 22.77 22.89 2,095,000 -0.32(-1.38%)
Jun 07, 2002 22.01 24.05 21.80 23.21 2,745,600 +0.09(+0.39%)
Jun 06, 2002 24.30 24.35 23.07 23.12 3,109,800 -1.38(-5.63%)
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.