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 (%)
Oct 31, 2002 10.04 10.46 9.750 9.877 1,983,300 -0.24(-2.40%)
Oct 30, 2002 9.560 10.45 9.500 10.12 1,889,657 +0.62(+6.53%)
Oct 29, 2002 10.02 10.21 9.080 9.500 2,035,900 -0.52(-5.19%)
Oct 28, 2002 10.63 10.93 10.02 10.02 1,676,700 -0.46(-4.39%)
Oct 25, 2002 9.900 10.77 9.850 10.48 1,949,026 +0.58(+5.86%)
Oct 24, 2002 9.960 10.78 9.730 9.900 4,164,100 -0.02(-0.20%)
Oct 23, 2002 9.170 10.00 9.060 9.920 1,989,082 +0.80(+8.77%)
Oct 22, 2002 9.100 9.620 9.010 9.120 1,936,400 -0.46(-4.79%)
Oct 21, 2002 9.100 9.860 8.550 9.579 2,731,600 +0.29(+3.11%)
Oct 18, 2002 9.540 9.540 8.420 9.290 5,455,500 -0.41(-4.23%)
Oct 17, 2002 9.810 10.45 9.620 9.700 2,220,200 +0.50(+5.43%)
Oct 16, 2002 9.400 10.14 9.140 9.200 2,058,552 -1.39(-13.13%)
Oct 15, 2002 9.750 10.91 9.750 10.59 2,950,100 +1.37(+14.86%)
Oct 14, 2002 9.040 9.320 8.860 9.220 1,348,300 -0.03(-0.32%)
Oct 11, 2002 7.850 9.280 7.850 9.250 3,509,400 +1.58(+20.60%)
Oct 10, 2002 7.420 7.840 7.070 7.670 1,943,300 +0.30(+4.07%)
Oct 09, 2002 6.830 8.050 6.730 7.370 3,652,600 +0.47(+6.81%)
Oct 08, 2002 7.680 7.750 6.810 6.900 2,252,200 -0.45(-6.12%)
Oct 07, 2002 7.080 7.890 7.080 7.350 3,398,000 +0.23(+3.22%)
Oct 04, 2002 8.410 8.450 7.120 7.121 3,853,330 -1.30(-15.43%)
Oct 03, 2002 8.500 8.560 8.320 8.420 1,946,700 -0.07(-0.82%)
Oct 02, 2002 8.970 9.140 8.330 8.490 4,823,300 -0.51(-5.67%)
Oct 01, 2002 10.18 10.28 8.000 9.000 10,458,500 -1.44(-13.79%)
Sep 30, 2002 10.45 10.82 10.15 10.44 1,297,300 -0.27(-2.52%)
Sep 27, 2002 10.35 11.17 10.12 10.71 1,318,600 +0.14(+1.32%)
Sep 26, 2002 11.33 11.43 10.30 10.57 1,377,300 -0.76(-6.71%)
Sep 25, 2002 10.86 11.54 10.55 11.33 1,702,053 +0.83(+7.90%)
Sep 24, 2002 10.17 10.98 10.01 10.50 2,221,123 +0.33(+3.24%)
Sep 23, 2002 9.940 10.19 9.890 10.17 2,057,100 +0.06(+0.59%)
Sep 20, 2002 10.35 10.45 9.840 10.11 2,707,800 +0.00(+0.00%)
Sep 19, 2002 10.26 10.59 10.07 10.11 1,835,900 -0.41(-3.90%)
Sep 18, 2002 10.95 11.18 10.27 10.52 3,662,171 -0.53(-4.80%)
Sep 17, 2002 12.11 12.15 10.94 11.05 2,116,000 -0.65(-5.56%)
Sep 16, 2002 11.76 11.86 11.11 11.70 1,425,243 -0.15(-1.27%)
Sep 13, 2002 12.00 12.43 11.74 11.85 2,109,197 -0.54(-4.36%)
Sep 12, 2002 13.25 13.25 12.39 12.39 1,264,300 -1.26(-9.23%)
Sep 11, 2002 13.75 14.34 13.40 13.65 1,088,900 +0.14(+1.04%)
Sep 10, 2002 13.00 13.68 12.93 13.51 1,693,393 +0.56(+4.32%)
Sep 09, 2002 12.94 13.22 12.52 12.95 1,121,291 -0.18(-1.37%)
Sep 06, 2002 13.10 13.43 12.74 13.13 1,674,600 +0.76(+6.14%)
Sep 05, 2002 13.17 13.25 12.35 12.37 1,834,100 -1.12(-8.30%)
Sep 04, 2002 12.84 13.52 12.36 13.49 2,030,861 +0.64(+4.98%)
Sep 03, 2002 13.01 13.14 12.65 12.85 1,852,100 -0.38(-2.87%)
Aug 30, 2002 13.45 13.71 12.98 13.23 1,706,789 -0.42(-3.08%)
Aug 29, 2002 13.19 14.09 12.85 13.65 1,442,300 +0.28(+2.09%)
Aug 28, 2002 13.40 13.93 13.15 13.37 1,818,100 -0.23(-1.69%)
Aug 27, 2002 14.58 14.60 13.50 13.60 1,211,617 -0.68(-4.76%)
Aug 26, 2002 14.34 14.51 13.50 14.28 1,799,100 +0.13(+0.92%)
Aug 23, 2002 15.41 15.41 14.06 14.15 1,825,900 -1.44(-9.24%)
Aug 22, 2002 16.03 16.24 15.28 15.59 2,057,500 -0.44(-2.74%)
Aug 21, 2002 15.51 16.18 15.20 16.03 1,951,704 +0.72(+4.70%)
Aug 20, 2002 15.84 15.93 15.06 15.31 1,546,300 +0.11(+0.72%)
Aug 16, 2002 14.00 15.45 13.98 15.20 270,849,984 +0.86(+6.00%)
Aug 15, 2002 13.71 14.37 13.10 14.34 2,214,710 +0.94(+7.01%)
Aug 14, 2002 12.14 13.51 12.07 13.40 1,832,500 +1.22(+10.02%)
Aug 13, 2002 12.34 13.31 12.18 12.18 1,523,303 -0.53(-4.17%)
Aug 12, 2002 12.75 12.97 12.41 12.71 1,002,700 +0.03(+0.24%)
Aug 07, 2002 12.94 13.76 11.86 12.68 3,545,000 +0.54(+4.45%)
Aug 06, 2002 11.31 12.60 11.30 12.14 2,888,100 +1.21(+11.07%)
Aug 05, 2002 11.58 11.72 10.80 10.93 2,241,000 -0.77(-6.58%)
Aug 02, 2002 11.96 12.09 11.45 11.70 1,324,400 -0.30(-2.50%)
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.