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, 2003 10.51 10.54 10.21 10.30 1,371,300 -0.23(-2.18%)
Apr 29, 2003 10.39 10.70 10.20 10.53 2,070,500 +0.28(+2.73%)
Apr 28, 2003 9.750 10.25 9.740 10.25 2,639,000 +0.49(+5.02%)
Apr 25, 2003 10.00 10.05 9.680 9.760 2,341,900 -0.27(-2.69%)
Apr 24, 2003 9.870 10.11 9.520 10.03 6,256,400 +0.70(+7.51%)
Apr 23, 2003 9.200 9.370 9.050 9.329 3,402,600 +0.12(+1.30%)
Apr 22, 2003 9.180 9.520 8.950 9.209 2,643,200 +0.08(+0.85%)
Apr 21, 2003 9.200 9.350 9.090 9.131 1,991,400 -0.01(-0.10%)
Apr 17, 2003 8.480 9.190 8.480 9.140 3,086,800 +0.64(+7.53%)
Apr 16, 2003 8.600 8.870 8.480 8.500 1,542,000 +0.03(+0.35%)
Apr 15, 2003 8.120 8.500 8.100 8.470 1,845,500 +0.33(+4.05%)
Apr 14, 2003 8.070 8.180 7.930 8.140 1,154,500 +0.14(+1.75%)
Apr 11, 2003 8.100 8.150 7.920 8.000 910,200 +0.00(+0.00%)
Apr 10, 2003 8.010 8.060 7.880 8.000 1,272,100 +0.05(+0.63%)
Apr 09, 2003 8.090 8.170 7.940 7.950 1,404,800 -0.15(-1.85%)
Apr 08, 2003 8.320 8.320 7.980 8.100 1,518,500 -0.19(-2.29%)
Apr 07, 2003 8.550 8.850 8.230 8.290 1,702,500 -0.02(-0.24%)
Apr 04, 2003 8.700 8.730 8.130 8.310 1,962,300 -0.36(-4.14%)
Apr 03, 2003 8.540 8.730 8.440 8.669 1,603,200 +0.23(+2.70%)
Apr 02, 2003 8.250 8.590 8.250 8.441 1,456,000 +0.37(+4.60%)
Apr 01, 2003 7.990 8.220 7.900 8.070 1,135,900 +0.13(+1.64%)
Mar 31, 2003 8.100 8.190 7.900 7.940 1,377,978 -0.31(-3.76%)
Mar 28, 2003 8.270 8.420 8.160 8.250 925,634 -0.05(-0.60%)
Mar 27, 2003 8.140 8.430 8.100 8.300 931,986 +0.05(+0.61%)
Mar 26, 2003 8.340 8.450 8.210 8.250 937,308 -0.08(-0.96%)
Mar 25, 2003 8.200 8.390 8.190 8.330 1,070,270 +0.11(+1.34%)
Mar 24, 2003 8.310 8.410 8.150 8.220 937,715 -0.34(-3.97%)
Mar 21, 2003 8.680 8.870 8.400 8.560 1,933,486 +0.05(+0.59%)
Mar 20, 2003 8.380 8.580 8.150 8.510 1,828,166 +0.11(+1.32%)
Mar 19, 2003 8.450 8.500 8.080 8.399 1,579,384 -0.10(-1.19%)
Mar 18, 2003 8.400 8.520 8.210 8.500 3,518,168 +0.08(+0.95%)
Mar 17, 2003 8.050 8.500 7.980 8.420 3,480,487 +0.28(+3.44%)
Mar 14, 2003 8.480 8.500 8.000 8.140 2,421,117 -0.31(-3.67%)
Mar 13, 2003 8.190 8.510 8.180 8.450 2,490,900 +0.38(+4.71%)
Mar 12, 2003 8.000 8.160 7.830 8.070 1,430,606 +0.05(+0.62%)
Mar 11, 2003 8.100 8.220 7.900 8.020 677,500 -0.07(-0.87%)
Mar 10, 2003 8.310 8.450 8.070 8.090 1,008,200 -0.22(-2.65%)
Mar 07, 2003 8.350 8.550 8.120 8.310 1,374,400 -0.09(-1.07%)
Mar 06, 2003 8.260 8.450 8.210 8.400 1,042,300 +0.10(+1.20%)
Mar 05, 2003 8.220 8.380 8.160 8.300 935,400 -0.01(-0.12%)
Mar 04, 2003 8.270 8.410 8.190 8.310 1,466,300 +0.00(+0.00%)
Mar 03, 2003 8.770 8.800 8.250 8.310 2,030,900 -0.39(-4.48%)
Feb 28, 2003 8.150 8.800 7.990 8.700 5,152,500 +1.15(+15.23%)
Feb 27, 2003 7.380 7.580 7.340 7.550 1,123,700 +0.22(+3.00%)
Feb 26, 2003 7.420 7.640 7.270 7.330 776,600 -0.11(-1.48%)
Feb 25, 2003 7.500 7.570 7.300 7.440 1,591,200 -0.25(-3.25%)
Feb 24, 2003 7.700 7.870 7.580 7.690 1,214,500 -0.01(-0.13%)
Feb 21, 2003 7.530 7.740 7.440 7.700 1,462,700 +0.12(+1.58%)
Feb 20, 2003 7.550 7.620 7.430 7.580 1,528,300 +0.10(+1.34%)
Feb 19, 2003 7.660 7.700 7.360 7.480 1,189,700 -0.12(-1.58%)
Feb 18, 2003 7.530 7.750 7.530 7.600 1,799,800 +0.18(+2.43%)
Feb 14, 2003 7.300 7.560 7.190 7.420 1,388,500 +0.18(+2.49%)
Feb 13, 2003 7.200 7.410 7.110 7.240 1,901,800 -0.01(-0.14%)
Feb 12, 2003 7.380 7.420 7.230 7.250 751,600 -0.20(-2.68%)
Feb 11, 2003 7.410 7.460 7.290 7.450 919,100 +0.05(+0.68%)
Feb 10, 2003 7.230 7.490 7.210 7.400 1,503,100 +0.18(+2.49%)
Feb 07, 2003 7.340 7.410 7.180 7.220 842,000 -0.04(-0.55%)
Feb 06, 2003 7.360 7.610 7.170 7.260 1,595,600 -0.19(-2.55%)
Feb 05, 2003 7.370 7.660 7.330 7.450 1,831,000 +0.15(+2.05%)
Feb 04, 2003 7.310 7.370 7.210 7.300 925,300 -0.02(-0.27%)
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.