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, 2002 26.32 29.08 26.31 28.04 3,172,500 +1.73(+6.58%)
Apr 29, 2002 26.95 28.02 26.20 26.31 2,851,100 -0.61(-2.27%)
Apr 26, 2002 28.76 28.95 26.90 26.92 1,743,300 -1.20(-4.27%)
Apr 25, 2002 28.45 28.73 27.27 28.12 3,621,500 -0.14(-0.50%)
Apr 24, 2002 30.75 30.95 28.16 28.26 3,729,700 -2.30(-7.53%)
Apr 23, 2002 31.29 32.00 30.27 30.56 2,113,200 -0.63(-2.02%)
Apr 22, 2002 31.61 31.65 30.57 31.19 1,270,500 -0.81(-2.53%)
Apr 19, 2002 33.00 33.24 31.60 32.00 1,533,400 -1.00(-3.03%)
Apr 18, 2002 33.90 33.94 31.86 33.00 1,984,000 -1.11(-3.25%)
Apr 17, 2002 33.30 34.28 32.75 34.11 2,595,500 +0.83(+2.49%)
Apr 16, 2002 31.51 33.28 31.51 33.28 2,832,700 +2.79(+9.15%)
Apr 15, 2002 30.31 30.84 29.20 30.49 2,477,700 +0.26(+0.86%)
Apr 12, 2002 29.90 30.35 28.80 30.23 2,521,500 +0.41(+1.37%)
Apr 11, 2002 30.14 30.98 29.35 29.82 3,574,100 -0.42(-1.39%)
Apr 10, 2002 29.67 30.77 28.92 30.24 5,242,300 -0.32(-1.05%)
Apr 09, 2002 32.15 33.18 30.23 30.56 3,076,900 -1.42(-4.44%)
Apr 08, 2002 31.45 32.38 30.14 31.98 2,739,700 +0.36(+1.14%)
Apr 05, 2002 32.65 33.29 31.57 31.62 1,608,200 -0.66(-2.04%)
Apr 04, 2002 31.84 32.50 31.46 32.28 1,529,100 +0.23(+0.72%)
Apr 03, 2002 33.31 33.66 31.25 32.05 1,989,900 -1.15(-3.46%)
Apr 02, 2002 34.41 34.45 33.20 33.20 2,270,300 -1.33(-3.85%)
Apr 01, 2002 32.99 34.64 32.15 34.53 3,975,100 +1.29(+3.88%)
Mar 29, 2002 32.26 33.43 32.25 33.24 1,295,300 +0.00(+0.00%)
Mar 28, 2002 32.26 33.43 32.25 33.24 1,295,200 +1.31(+4.10%)
Mar 27, 2002 32.23 32.52 31.40 31.93 1,241,200 -0.14(-0.44%)
Mar 26, 2002 31.04 32.59 31.01 32.07 1,698,000 +0.99(+3.19%)
Mar 25, 2002 32.26 33.14 31.00 31.08 1,677,600 -1.21(-3.75%)
Mar 22, 2002 32.05 33.40 31.11 32.29 2,725,100 +0.29(+0.91%)
Mar 21, 2002 31.20 32.05 30.50 32.00 1,843,200 +0.98(+3.16%)
Mar 20, 2002 31.45 31.64 30.61 31.02 2,077,300 -0.83(-2.61%)
Mar 19, 2002 31.70 32.43 31.45 31.85 1,696,800 +0.15(+0.47%)
Mar 18, 2002 31.46 33.05 31.14 31.70 3,148,800 +0.81(+2.62%)
Mar 15, 2002 30.60 31.32 30.26 30.89 2,820,100 +0.49(+1.61%)
Mar 14, 2002 31.07 32.04 30.32 30.40 4,438,100 -0.70(-2.25%)
Mar 13, 2002 32.55 32.55 30.96 31.10 3,651,600 -1.87(-5.67%)
Mar 12, 2002 33.18 33.28 32.21 32.97 3,144,200 -1.17(-3.43%)
Mar 11, 2002 35.15 35.35 33.49 34.14 2,888,700 -1.85(-5.14%)
Mar 08, 2002 35.50 36.94 34.83 35.99 4,859,800 +1.03(+2.95%)
Mar 07, 2002 34.93 35.83 33.88 34.96 3,920,400 +0.14(+0.40%)
Mar 06, 2002 33.11 34.82 31.95 34.82 6,367,300 +1.27(+3.79%)
Mar 05, 2002 31.57 34.32 31.32 33.55 4,678,200 +1.82(+5.74%)
Mar 04, 2002 29.00 31.90 28.90 31.73 3,907,900 +2.83(+9.79%)
Mar 01, 2002 27.04 28.94 26.76 28.90 4,465,600 +3.33(+13.02%)
Feb 28, 2002 27.15 27.39 25.33 25.57 5,522,600 -1.53(-5.65%)
Feb 27, 2002 29.25 29.65 26.92 27.10 4,761,000 -1.58(-5.51%)
Feb 26, 2002 30.42 30.42 28.11 28.68 4,049,700 -1.25(-4.18%)
Feb 25, 2002 28.96 30.06 28.81 29.93 2,745,500 +1.12(+3.89%)
Feb 22, 2002 28.00 29.41 27.47 28.81 4,466,100 +0.98(+3.52%)
Feb 21, 2002 30.48 30.49 27.42 27.83 4,801,900 -2.69(-8.81%)
Feb 20, 2002 29.41 31.32 28.28 30.52 4,136,900 +1.26(+4.31%)
Feb 19, 2002 30.60 30.65 28.75 29.26 2,521,600 -1.62(-5.25%)
Feb 18, 2002 31.95 32.10 30.75 30.88 2,910,900 +0.00(+0.00%)
Feb 15, 2002 31.95 32.10 30.75 30.88 2,910,000 -0.07(-0.23%)
Feb 14, 2002 30.91 32.29 30.75 30.95 3,545,000 +0.02(+0.06%)
Feb 13, 2002 29.96 31.28 29.43 30.93 3,216,600 +1.27(+4.28%)
Feb 12, 2002 29.70 30.48 29.39 29.66 1,382,800 -0.48(-1.59%)
Feb 11, 2002 29.50 30.35 28.85 30.14 2,302,100 +0.57(+1.93%)
Feb 08, 2002 28.64 29.58 28.05 29.57 1,550,000 +1.12(+3.94%)
Feb 07, 2002 28.71 29.50 27.90 28.45 2,368,500 +0.01(+0.04%)
Feb 06, 2002 28.50 29.26 27.72 28.44 2,682,000 +0.49(+1.75%)
Feb 05, 2002 28.60 28.97 27.45 27.95 2,257,400 -0.99(-3.42%)
Feb 04, 2002 29.18 30.00 28.13 28.94 2,302,600 -0.23(-0.79%)
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.