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 29, 2014 16.48 16.45 16.45 16.45 2,319,100 +0.07(+0.43%)
Aug 28, 2014 16.04 16.50 15.87 16.38 2,894,922 +0.27(+1.68%)
Aug 27, 2014 16.03 16.14 15.89 16.11 1,847,502 +0.08(+0.50%)
Aug 26, 2014 16.10 16.19 15.84 16.03 1,748,040 -0.05(-0.31%)
Aug 25, 2014 16.53 16.53 16.03 16.08 1,744,284 -0.26(-1.59%)
Aug 22, 2014 16.56 16.61 16.39 16.34 2,363,819 -0.29(-1.71%)
Aug 21, 2014 16.26 16.64 16.20 16.62 2,801,152 +0.38(+2.31%)
Aug 20, 2014 16.15 16.38 16.02 16.25 2,445,502 +0.04(+0.25%)
Aug 19, 2014 15.68 16.25 15.65 16.21 3,477,058 +0.53(+3.38%)
Aug 18, 2014 15.33 15.69 15.10 15.68 2,546,504 +0.46(+3.02%)
Aug 15, 2014 15.21 15.29 14.93 15.22 2,359,751 +0.13(+0.89%)
Aug 14, 2014 15.38 15.38 15.02 15.09 1,362,123 -0.30(-1.95%)
Aug 13, 2014 14.95 15.44 14.92 15.38 2,755,863 +0.48(+3.22%)
Aug 12, 2014 14.91 15.11 14.68 14.90 1,991,435 -0.04(-0.23%)
Aug 11, 2014 14.57 14.96 14.50 14.94 2,051,008 +0.50(+3.46%)
Aug 08, 2014 14.46 14.57 14.23 14.44 2,008,671 +0.04(+0.28%)
Aug 07, 2014 15.16 15.20 14.37 14.40 3,519,974 -0.65(-4.33%)
Aug 06, 2014 14.80 15.22 14.78 15.05 1,913,901 +0.08(+0.54%)
Aug 05, 2014 14.59 15.09 14.45 14.97 3,703,797 +0.24(+1.63%)
Aug 04, 2014 14.67 15.12 14.32 14.73 2,797,846 +0.19(+1.31%)
Aug 01, 2014 14.42 14.58 14.19 14.54 2,645,096 +0.18(+1.25%)
Jul 31, 2014 14.74 14.86 14.34 14.36 2,676,890 -0.55(-3.72%)
Jul 30, 2014 15.05 15.23 14.75 14.91 3,072,736 -0.09(-0.62%)
Jul 29, 2014 14.69 15.39 14.65 15.01 10,897,683 +1.48(+10.93%)
Jul 28, 2014 13.42 13.57 13.07 13.53 4,793,927 +0.20(+1.50%)
Jul 25, 2014 14.04 14.09 13.29 13.33 4,753,150 -0.81(-5.73%)
Jul 24, 2014 13.95 14.16 13.85 14.14 4,679,580 +0.29(+2.09%)
Jul 23, 2014 15.01 15.06 13.65 13.85 8,497,342 -1.40(-9.18%)
Jul 22, 2014 15.15 15.37 15.03 15.25 1,889,600 +0.17(+1.13%)
Jul 21, 2014 14.92 15.12 14.84 15.08 2,035,818 +0.09(+0.60%)
Jul 18, 2014 15.03 15.43 14.64 14.99 2,272,497 +0.30(+2.04%)
Jul 17, 2014 15.17 15.30 14.59 14.69 4,083,030 -0.56(-3.67%)
Jul 16, 2014 15.59 15.64 15.18 15.25 2,917,765 -0.15(-0.97%)
Jul 15, 2014 15.83 15.91 15.21 15.40 3,781,986 -0.45(-2.84%)
Jul 14, 2014 15.73 15.89 15.60 15.85 2,817,591 +0.27(+1.73%)
Jul 11, 2014 15.56 15.74 15.46 15.58 4,796,025 +0.09(+0.58%)
Jul 10, 2014 15.10 15.67 14.96 15.49 4,048,860 +0.04(+0.26%)
Jul 09, 2014 15.17 15.46 15.12 15.45 2,198,882 +0.30(+1.98%)
Jul 08, 2014 15.18 15.33 14.93 15.15 4,400,071 -0.03(-0.20%)
Jul 07, 2014 15.55 15.63 15.10 15.18 2,603,543 -0.38(-2.44%)
Jul 03, 2014 15.58 15.56 15.56 15.56 1,268,100 +0.09(+0.58%)
Jul 02, 2014 15.67 15.76 15.46 15.47 1,926,948 -0.16(-1.02%)
Jul 01, 2014 15.47 15.87 15.47 15.63 3,760,563 +0.17(+1.10%)
Jun 30, 2014 15.53 15.59 15.30 15.46 2,731,803 +0.21(+1.38%)
Jun 27, 2014 15.04 15.44 14.98 15.25 4,042,520 +0.11(+0.73%)
Jun 26, 2014 15.04 15.20 14.82 15.14 2,211,855 +0.09(+0.60%)
Jun 25, 2014 14.92 15.08 14.80 15.05 1,975,724 +0.07(+0.47%)
Jun 24, 2014 15.10 15.53 14.91 14.98 3,828,746 -0.06(-0.40%)
Jun 23, 2014 15.21 15.30 14.95 15.04 3,202,918 -0.23(-1.51%)
Jun 20, 2014 14.66 15.58 14.64 15.27 10,384,379 +0.60(+4.09%)
Jun 19, 2014 14.66 14.79 14.35 14.67 4,570,908 +0.10(+0.69%)
Jun 18, 2014 14.75 14.75 14.36 14.57 2,172,190 -0.19(-1.25%)
Jun 17, 2014 14.87 14.98 14.64 14.76 3,165,685 +0.16(+1.06%)
Jun 16, 2014 14.67 14.70 14.46 14.60 2,124,999 -0.05(-0.34%)
Jun 13, 2014 14.49 14.70 14.31 14.65 2,974,702 +0.30(+2.09%)
Jun 12, 2014 14.35 14.87 14.27 14.35 4,809,538 +0.03(+0.21%)
Jun 11, 2014 13.93 14.42 13.93 14.32 4,176,145 +0.34(+2.43%)
Jun 10, 2014 13.85 14.02 13.76 13.98 3,176,813 +0.68(+5.11%)
Jun 06, 2014 13.48 13.52 13.29 13.30 2,535,560 -0.09(-0.67%)
Jun 05, 2014 13.37 13.50 13.23 13.39 2,410,903 +0.07(+0.53%)
Jun 04, 2014 13.26 13.34 13.16 13.32 2,330,642 +0.02(+0.15%)
Jun 03, 2014 13.28 13.43 13.21 13.30 3,068,965 -0.04(-0.30%)
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.