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 31, 2019 48.81 48.93 48.76 48.85 3,980,198 +0.08(+0.16%)
Jan 30, 2019 48.78 48.82 48.74 48.77 7,123,786 +0.18(+0.37%)
Jan 29, 2019 48.37 48.67 48.37 48.59 3,325,960 +0.24(+0.50%)
Jan 28, 2019 48.47 48.48 48.28 48.35 1,908,717 -0.19(-0.39%)
Jan 25, 2019 48.43 48.58 48.27 48.54 2,343,300 +0.11(+0.23%)
Jan 24, 2019 48.31 48.47 48.29 48.43 1,252,894 +0.12(+0.25%)
Jan 23, 2019 48.26 48.41 48.24 48.31 871,145 +0.00(+0.00%)
Jan 22, 2019 48.24 48.36 48.16 48.31 1,030,888 +0.07(+0.15%)
Jan 18, 2019 48.39 48.47 48.24 48.24 1,862,500 -0.10(-0.21%)
Jan 17, 2019 48.35 48.41 48.27 48.34 853,190 -0.05(-0.10%)
Jan 16, 2019 48.33 48.42 48.32 48.39 1,828,430 +0.06(+0.12%)
Jan 15, 2019 48.20 48.41 48.20 48.33 2,296,659 +0.18(+0.37%)
Jan 14, 2019 48.36 48.42 48.15 48.15 1,565,693 -0.28(-0.58%)
Jan 11, 2019 48.25 48.44 48.25 48.43 1,281,200 +0.14(+0.29%)
Jan 10, 2019 48.19 48.30 48.13 48.29 1,753,121 +0.04(+0.08%)
Jan 09, 2019 48.11 48.26 48.11 48.25 2,710,099 +0.15(+0.31%)
Jan 08, 2019 48.20 48.31 47.93 48.10 5,293,305 +0.04(+0.08%)
Jan 07, 2019 48.37 48.40 48.00 48.06 2,922,865 -0.33(-0.68%)
Jan 04, 2019 48.35 48.42 48.28 48.39 1,385,000 +0.04(+0.08%)
Jan 03, 2019 48.33 48.45 48.20 48.35 2,112,106 +0.02(+0.04%)
Jan 02, 2019 48.36 48.43 48.25 48.33 3,072,885 -0.10(-0.21%)
Dec 31, 2018 48.35 48.43 48.30 48.43 1,713,600 +0.10(+0.21%)
Dec 28, 2018 48.39 48.43 48.26 48.33 1,824,500 -0.11(-0.23%)
Dec 27, 2018 48.22 48.46 48.16 48.44 2,356,093 +0.12(+0.25%)
Dec 26, 2018 48.25 48.34 48.14 48.32 2,100,892 +0.11(+0.23%)
Dec 24, 2018 48.25 48.37 48.15 48.21 1,673,800 -0.08(-0.17%)
Dec 21, 2018 48.28 48.37 48.20 48.29 4,949,100 +0.54(+1.13%)
Dec 20, 2018 47.91 48.03 47.66 47.75 2,679,087 -0.21(-0.44%)
Dec 19, 2018 47.96 48.05 47.74 47.96 2,077,953 +0.03(+0.06%)
Dec 18, 2018 48.00 48.08 47.87 47.93 3,061,457 +0.01(+0.02%)
Dec 17, 2018 48.01 48.10 47.79 47.92 2,089,698 -0.11(-0.23%)
Dec 14, 2018 47.96 48.13 47.96 48.03 1,355,900 -0.04(-0.08%)
Dec 13, 2018 47.96 48.11 47.86 48.07 1,003,696 +0.15(+0.31%)
Dec 12, 2018 47.93 48.03 47.84 47.92 1,548,427 +0.05(+0.10%)
Dec 11, 2018 48.54 48.70 47.85 47.87 1,892,243 +0.01(+0.02%)
Dec 10, 2018 47.91 48.06 47.51 47.86 3,338,597 -0.10(-0.21%)
Dec 07, 2018 48.00 48.06 47.83 47.96 1,571,700 -0.04(-0.08%)
Dec 06, 2018 47.99 48.15 47.76 48.00 3,386,864 +0.00(+0.00%)
Dec 04, 2018 48.07 48.19 48.00 48.00 3,322,800 -0.12(-0.25%)
Dec 03, 2018 48.00 48.19 47.94 48.12 2,350,304 +0.18(+0.38%)
Nov 30, 2018 47.95 48.04 47.84 47.94 2,449,200 +0.00(+0.00%)
Nov 29, 2018 47.80 48.07 47.80 47.94 2,324,753 +0.04(+0.08%)
Nov 28, 2018 47.88 48.00 47.72 47.90 3,196,060 +0.17(+0.36%)
Nov 27, 2018 47.66 47.78 47.59 47.73 3,456,178 +0.64(+1.36%)
Nov 26, 2018 46.90 47.40 46.90 47.09 2,148,659 +0.23(+0.49%)
Nov 23, 2018 46.86 46.93 46.82 46.86 2,443,400 +0.04(+0.09%)
Nov 21, 2018 46.82 46.82 46.82 0 +0.20(+0.43%)
Nov 20, 2018 46.70 46.93 46.57 46.62 2,489,023 -0.24(-0.51%)
Nov 19, 2018 46.78 46.94 46.65 46.86 1,923,115 -0.04(-0.09%)
Nov 16, 2018 46.50 46.91 46.50 46.90 2,581,200 +0.19(+0.41%)
Nov 15, 2018 46.35 46.73 46.33 46.71 2,058,870 +0.37(+0.80%)
Nov 14, 2018 46.49 46.60 46.26 46.34 932,605 +0.00(+0.00%)
Nov 13, 2018 46.50 46.66 46.23 46.34 1,334,500 -0.03(-0.06%)
Nov 12, 2018 46.72 46.75 46.28 46.37 2,483,572 -0.38(-0.81%)
Nov 09, 2018 46.91 46.91 46.71 46.75 1,486,200 -0.15(-0.32%)
Nov 08, 2018 46.90 46.99 46.80 46.90 2,053,235 -0.02(-0.04%)
Nov 07, 2018 47.02 47.02 46.86 46.92 1,114,306 +0.03(+0.06%)
Nov 06, 2018 46.84 47.16 46.69 46.89 1,831,629 +0.03(+0.06%)
Nov 05, 2018 46.81 46.88 46.64 46.86 1,047,025 -0.01(-0.02%)
Nov 02, 2018 46.74 46.97 46.70 46.87 2,271,300 +0.23(+0.49%)
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.