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 (%)
Jan 29, 2016 24.46 25.79 24.38 25.48 4,638,752 +1.19(+4.90%)
Jan 28, 2016 24.27 24.61 24.13 24.29 1,910,487 +0.17(+0.70%)
Jan 27, 2016 24.50 24.73 23.96 24.12 1,465,737 -0.45(-1.83%)
Jan 26, 2016 24.34 24.79 24.25 24.57 1,814,610 +0.32(+1.32%)
Jan 25, 2016 24.34 24.60 24.18 24.25 1,609,972 -0.25(-1.02%)
Jan 22, 2016 24.50 24.66 24.30 24.50 2,807,668 +0.30(+1.24%)
Jan 21, 2016 24.63 24.95 24.09 24.20 2,840,694 -0.11(-0.45%)
Jan 20, 2016 22.95 24.68 22.73 24.31 3,730,888 +1.05(+4.51%)
Jan 19, 2016 23.64 23.98 23.07 23.26 2,518,021 -0.04(-0.17%)
Jan 15, 2016 23.72 23.30 23.30 23.30 4,220,700 -1.38(-5.59%)
Jan 14, 2016 24.00 24.72 23.47 24.68 4,660,312 +0.87(+3.65%)
Jan 13, 2016 24.82 24.99 23.69 23.81 3,362,315 -1.02(-4.11%)
Jan 12, 2016 24.95 25.00 24.46 24.83 2,559,040 +0.22(+0.89%)
Jan 11, 2016 24.70 24.91 24.32 24.61 2,705,531 -0.04(-0.16%)
Jan 08, 2016 25.04 25.50 24.58 24.65 2,482,862 -0.30(-1.20%)
Jan 07, 2016 24.86 25.36 24.77 24.95 3,160,268 -0.52(-2.04%)
Jan 06, 2016 25.19 25.68 24.89 25.47 2,712,616 -0.17(-0.66%)
Jan 05, 2016 26.08 26.26 25.61 25.64 2,852,729 -0.37(-1.42%)
Jan 04, 2016 25.76 26.17 25.50 26.01 3,572,641 -0.34(-1.29%)
Dec 31, 2015 26.84 26.35 26.35 26.35 2,599,200 -0.59(-2.19%)
Dec 30, 2015 27.45 27.59 26.89 26.94 1,416,916 -0.51(-1.86%)
Dec 29, 2015 27.28 27.60 27.20 27.45 1,625,953 +0.35(+1.29%)
Dec 28, 2015 26.99 27.10 26.57 27.10 1,383,385 +0.06(+0.22%)
Dec 24, 2015 26.62 27.04 27.04 27.04 1,313,100 +0.46(+1.73%)
Dec 23, 2015 26.99 26.99 26.54 26.58 1,589,173 -0.29(-1.08%)
Dec 22, 2015 26.99 27.10 26.35 26.87 1,910,466 -0.05(-0.19%)
Dec 21, 2015 27.04 27.22 26.71 26.92 2,094,071 +0.09(+0.34%)
Dec 18, 2015 26.79 27.00 26.27 26.83 4,609,720 -0.15(-0.56%)
Dec 17, 2015 27.15 27.67 26.89 26.98 2,711,642 -0.15(-0.55%)
Dec 16, 2015 27.85 27.88 26.58 27.13 3,583,080 -0.49(-1.77%)
Dec 15, 2015 27.58 28.00 27.36 27.62 2,430,593 +0.26(+0.95%)
Dec 14, 2015 27.36 27.68 26.89 27.36 2,306,801 +0.00(+0.00%)
Dec 11, 2015 27.68 27.96 27.32 27.36 2,250,902 -0.68(-2.43%)
Dec 10, 2015 27.89 28.36 27.73 28.04 1,566,399 +0.19(+0.68%)
Dec 09, 2015 28.52 28.58 27.68 27.85 2,160,092 -0.48(-1.69%)
Dec 08, 2015 28.02 28.50 27.46 28.33 2,018,278 -0.05(-0.18%)
Dec 07, 2015 28.62 28.65 28.30 28.38 1,715,705 -0.41(-1.42%)
Dec 04, 2015 27.99 28.82 27.97 28.79 2,241,952 +0.82(+2.93%)
Dec 03, 2015 28.73 29.04 27.95 27.97 3,911,041 -0.35(-1.24%)
Dec 02, 2015 28.78 28.78 28.17 28.32 3,361,753 -0.51(-1.77%)
Dec 01, 2015 28.25 28.86 28.06 28.83 3,724,050 +0.79(+2.82%)
Nov 30, 2015 28.13 28.47 27.97 28.04 3,170,556 +0.15(+0.54%)
Nov 27, 2015 27.70 28.05 27.50 27.89 870,618 +0.18(+0.65%)
Nov 25, 2015 27.49 27.71 27.71 27.71 2,019,900 +0.33(+1.21%)
Nov 24, 2015 26.86 27.46 26.77 27.38 2,761,584 +0.42(+1.56%)
Nov 23, 2015 27.32 27.51 26.85 26.96 2,064,211 -0.39(-1.43%)
Nov 20, 2015 27.22 27.61 27.11 27.35 2,277,741 +0.39(+1.45%)
Nov 19, 2015 27.51 27.63 26.80 26.96 3,311,719 -0.50(-1.82%)
Nov 18, 2015 26.75 27.59 26.57 27.46 3,503,605 +0.98(+3.70%)
Nov 17, 2015 26.37 26.87 26.11 26.48 3,485,269 +0.54(+2.08%)
Nov 16, 2015 25.46 25.95 25.40 25.94 2,272,878 +0.41(+1.61%)
Nov 13, 2015 25.22 25.80 25.11 25.53 1,951,706 -0.06(-0.23%)
Nov 12, 2015 25.64 25.98 25.48 25.59 1,660,566 -0.30(-1.16%)
Nov 11, 2015 25.73 26.42 25.68 25.89 2,167,524 +0.13(+0.50%)
Nov 10, 2015 25.80 25.99 25.61 25.76 1,736,889 -0.28(-1.08%)
Nov 09, 2015 26.26 26.44 25.91 26.04 2,352,100 -0.35(-1.33%)
Nov 06, 2015 25.85 26.48 25.85 26.39 2,556,647 +0.56(+2.17%)
Nov 05, 2015 25.64 25.93 25.42 25.83 1,687,328 +0.14(+0.54%)
Nov 04, 2015 25.84 25.97 25.60 25.69 2,522,928 -0.01(-0.04%)
Nov 03, 2015 25.60 26.07 25.58 25.70 3,102,602 +0.04(+0.16%)
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.