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 (%)
Sep 30, 2008 7.710 7.840 7.410 7.780 4,837,559 +0.18(+2.37%)
Sep 29, 2008 8.250 8.330 7.480 7.600 5,140,140 -0.85(-10.06%)
Sep 26, 2008 8.390 8.580 8.300 8.450 3,123,716 -0.08(-0.94%)
Sep 25, 2008 8.390 8.660 8.330 8.530 3,162,538 +0.20(+2.40%)
Sep 24, 2008 8.220 8.450 8.200 8.330 2,939,914 +0.07(+0.85%)
Sep 23, 2008 8.430 8.620 8.150 8.260 4,298,933 -0.15(-1.78%)
Sep 22, 2008 8.930 9.080 8.380 8.410 3,272,589 -0.64(-7.07%)
Sep 19, 2008 9.170 9.470 8.950 9.050 4,437,552 +0.32(+3.67%)
Sep 18, 2008 8.610 8.760 8.060 8.730 5,484,895 +0.22(+2.59%)
Sep 17, 2008 8.780 9.050 8.390 8.510 5,255,356 -0.36(-4.06%)
Sep 16, 2008 8.630 9.010 8.530 8.870 4,122,755 +0.16(+1.84%)
Sep 15, 2008 8.810 9.160 8.670 8.710 3,042,418 -0.41(-4.50%)
Sep 12, 2008 9.090 9.170 8.930 9.120 2,429,402 -0.02(-0.22%)
Sep 11, 2008 8.920 9.180 8.780 9.140 4,008,264 +0.15(+1.67%)
Sep 10, 2008 9.070 9.170 8.930 8.990 2,636,328 +0.02(+0.22%)
Sep 09, 2008 9.440 9.490 8.950 8.970 3,810,194 -0.44(-4.68%)
Sep 08, 2008 9.900 9.960 9.250 9.410 4,053,212 -0.25(-2.59%)
Sep 05, 2008 9.510 9.740 9.440 9.660 2,712,263 +0.08(+0.84%)
Sep 04, 2008 9.840 9.900 9.500 9.580 2,704,259 -0.30(-3.04%)
Sep 03, 2008 10.57 10.60 9.860 9.880 4,718,917 -0.62(-5.90%)
Sep 02, 2008 10.76 10.81 10.45 10.50 4,597,076 -0.09(-0.85%)
Aug 29, 2008 10.68 10.80 10.49 10.59 2,836,805 -0.11(-1.03%)
Aug 28, 2008 10.52 10.79 10.50 10.70 1,844,152 +0.23(+2.20%)
Aug 27, 2008 10.43 10.63 10.27 10.47 2,237,650 +0.04(+0.38%)
Aug 26, 2008 10.74 10.93 10.37 10.43 3,759,700 -0.62(-5.61%)
Aug 25, 2008 11.25 11.34 11.04 11.05 2,568,488 -0.22(-1.95%)
Aug 22, 2008 11.09 11.29 11.05 11.27 2,141,456 +0.24(+2.18%)
Aug 21, 2008 11.00 11.20 10.95 11.03 1,383,967 -0.04(-0.36%)
Aug 20, 2008 11.10 11.28 10.94 11.07 1,559,403 +0.01(+0.09%)
Aug 19, 2008 11.14 11.15 10.99 11.06 1,201,383 -0.10(-0.90%)
Aug 18, 2008 11.25 11.36 10.98 11.16 1,464,311 -0.07(-0.62%)
Aug 15, 2008 11.38 11.40 11.15 11.23 1,098,032 -0.11(-0.97%)
Aug 14, 2008 11.27 11.37 11.15 11.34 1,393,670 +0.05(+0.44%)
Aug 13, 2008 11.18 11.36 11.06 11.29 2,542,082 +0.13(+1.16%)
Aug 12, 2008 11.24 11.35 11.11 11.16 2,356,729 -0.09(-0.80%)
Aug 11, 2008 11.01 11.40 10.92 11.25 2,161,290 +0.25(+2.27%)
Aug 08, 2008 10.70 11.02 10.61 11.00 2,124,993 +0.34(+3.19%)
Aug 07, 2008 10.56 10.86 10.43 10.66 2,927,137 +0.07(+0.66%)
Aug 06, 2008 10.20 10.69 10.16 10.59 4,005,652 +0.42(+4.13%)
Aug 05, 2008 9.830 10.17 9.720 10.17 3,601,843 +0.41(+4.20%)
Aug 04, 2008 9.960 9.990 9.580 9.760 3,110,429 -0.18(-1.81%)
Aug 01, 2008 10.18 10.18 9.765 9.940 1,984,838 -0.08(-0.80%)
Jul 31, 2008 10.18 10.32 9.930 10.02 2,713,347 -0.19(-1.86%)
Jul 30, 2008 10.50 10.75 9.920 10.21 4,908,823 -0.17(-1.64%)
Jul 29, 2008 9.900 10.47 9.900 10.38 4,368,910 +0.42(+4.22%)
Jul 28, 2008 10.17 10.17 9.830 9.960 3,212,574 -0.15(-1.48%)
Jul 25, 2008 9.960 10.14 9.930 10.11 1,903,763 +0.06(+0.60%)
Jul 24, 2008 10.29 10.29 9.990 10.05 1,984,937 -0.21(-2.05%)
Jul 23, 2008 10.11 10.48 10.01 10.26 2,353,209 -0.01(-0.10%)
Jul 22, 2008 10.18 10.27 9.860 10.27 2,379,938 +0.05(+0.49%)
Jul 21, 2008 10.32 10.37 10.13 10.22 2,768,909 -0.05(-0.49%)
Jul 18, 2008 10.30 10.40 10.12 10.27 2,079,557 -0.05(-0.48%)
Jul 17, 2008 10.23 10.49 10.06 10.32 3,237,341 +0.14(+1.38%)
Jul 16, 2008 9.790 10.27 9.790 10.18 4,345,038 +0.40(+4.09%)
Jul 15, 2008 9.320 9.930 9.170 9.780 3,743,637 +0.39(+4.15%)
Jul 14, 2008 9.690 9.730 9.240 9.390 2,662,262 -0.25(-2.59%)
Jul 11, 2008 9.650 9.740 9.250 9.640 3,576,750 -0.05(-0.52%)
Jul 10, 2008 9.990 9.990 9.470 9.690 3,959,420 -0.22(-2.22%)
Jul 09, 2008 10.12 10.31 9.890 9.910 4,543,583 -0.17(-1.69%)
Jul 08, 2008 9.960 10.11 9.750 10.08 5,394,967 +0.22(+2.23%)
Jul 07, 2008 9.820 10.00 9.700 9.860 2,592,747 +0.07(+0.72%)
Jul 04, 2008 9.940 10.00 9.600 9.790 1,268,590 +0.00(+0.00%)
Jul 03, 2008 9.940 10.00 9.600 9.790 1,268,590 -0.11(-1.11%)
Jul 02, 2008 10.15 10.26 9.880 9.900 3,254,218 -0.17(-1.69%)
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.