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 29, 2004 11.69 11.87 11.57 11.82 2,208,300 +0.04(+0.34%)
Oct 28, 2004 11.75 12.05 11.54 11.78 4,593,800 +0.06(+0.51%)
Oct 27, 2004 11.35 11.80 11.25 11.72 2,925,100 +0.37(+3.26%)
Oct 26, 2004 11.54 11.64 11.22 11.35 2,569,400 -0.09(-0.74%)
Oct 25, 2004 11.38 11.56 11.23 11.44 2,100,100 +0.29(+2.65%)
Oct 22, 2004 11.45 11.97 11.11 11.14 4,104,000 +0.06(+0.54%)
Oct 21, 2004 10.65 11.15 10.53 11.08 2,966,000 +0.69(+6.64%)
Oct 20, 2004 10.18 10.51 10.17 10.39 932,600 +0.09(+0.87%)
Oct 19, 2004 10.35 10.56 10.25 10.30 1,735,200 +0.14(+1.38%)
Oct 18, 2004 9.850 10.22 9.770 10.16 864,200 +0.13(+1.30%)
Oct 15, 2004 10.02 10.20 9.900 10.03 1,378,900 +0.03(+0.30%)
Oct 14, 2004 10.29 10.35 9.890 10.00 1,319,200 -0.38(-3.66%)
Oct 13, 2004 10.36 10.58 10.32 10.38 3,286,400 +0.32(+3.18%)
Oct 12, 2004 10.00 10.12 9.710 10.06 2,006,300 -0.17(-1.66%)
Oct 11, 2004 10.09 10.23 9.980 10.23 1,831,300 +0.20(+1.99%)
Oct 08, 2004 10.10 10.34 10.01 10.03 1,974,900 -0.25(-2.43%)
Oct 07, 2004 10.38 10.68 9.790 10.28 1,890,800 -0.20(-1.91%)
Oct 06, 2004 10.35 10.55 9.980 10.48 2,065,400 +0.07(+0.67%)
Oct 05, 2004 10.56 10.60 10.26 10.41 2,333,000 -0.14(-1.33%)
Oct 04, 2004 10.36 10.77 10.28 10.55 3,787,000 +0.50(+4.98%)
Oct 01, 2004 9.720 10.25 9.660 10.05 3,187,700 +0.52(+5.46%)
Sep 30, 2004 9.470 9.700 9.360 9.530 1,411,200 +0.13(+1.38%)
Sep 29, 2004 9.130 9.570 9.130 9.400 1,514,400 +0.17(+1.84%)
Sep 28, 2004 9.230 9.300 8.880 9.230 3,521,800 -0.07(-0.75%)
Sep 27, 2004 9.400 9.400 9.140 9.300 2,930,500 -0.20(-2.11%)
Sep 24, 2004 9.850 9.890 9.390 9.500 2,351,800 -0.30(-3.06%)
Sep 23, 2004 9.820 9.970 9.650 9.800 1,761,300 -0.03(-0.31%)
Sep 22, 2004 10.14 10.25 9.820 9.830 1,576,700 -0.45(-4.38%)
Sep 21, 2004 10.44 10.50 10.16 10.28 2,489,900 -0.06(-0.58%)
Sep 20, 2004 10.25 10.69 10.06 10.34 2,523,200 +0.06(+0.58%)
Sep 17, 2004 10.49 10.78 10.17 10.28 1,722,000 -0.07(-0.68%)
Sep 16, 2004 10.44 10.54 10.28 10.35 947,400 +0.04(+0.39%)
Sep 15, 2004 10.87 10.87 10.08 10.31 2,738,500 -0.54(-4.98%)
Sep 14, 2004 11.20 11.23 10.84 10.85 1,847,900 -0.41(-3.64%)
Sep 13, 2004 11.10 11.52 10.90 11.26 3,223,300 +0.37(+3.40%)
Sep 10, 2004 10.24 11.02 10.08 10.89 2,167,800 +0.61(+5.93%)
Sep 09, 2004 9.530 10.42 9.500 10.28 2,463,900 +0.93(+9.95%)
Sep 08, 2004 9.380 9.550 9.300 9.350 1,785,400 -0.08(-0.85%)
Sep 07, 2004 9.500 9.590 9.270 9.430 1,958,400 -0.06(-0.63%)
Sep 03, 2004 9.380 9.760 9.350 9.490 3,784,300 -0.56(-5.57%)
Sep 02, 2004 10.15 10.21 9.780 10.05 4,391,200 -0.76(-7.03%)
Sep 01, 2004 10.71 11.27 10.63 10.81 1,099,600 +0.10(+0.93%)
Aug 31, 2004 10.95 10.95 10.33 10.71 1,306,000 -0.15(-1.38%)
Aug 30, 2004 11.30 11.30 10.85 10.86 647,700 -0.37(-3.29%)
Aug 27, 2004 11.20 11.40 11.20 11.23 576,300 +0.05(+0.45%)
Aug 26, 2004 11.30 11.41 11.10 11.18 750,000 -0.18(-1.58%)
Aug 25, 2004 10.89 11.43 10.64 11.36 1,753,000 +0.55(+5.09%)
Aug 24, 2004 11.36 11.45 10.79 10.81 1,134,700 -0.39(-3.48%)
Aug 23, 2004 11.10 11.60 11.01 11.20 1,619,500 +0.19(+1.73%)
Aug 20, 2004 10.86 11.09 10.65 11.01 1,927,200 +0.22(+2.04%)
Aug 19, 2004 11.04 11.10 10.71 10.79 1,513,800 -0.28(-2.53%)
Aug 18, 2004 10.39 11.08 10.20 11.07 1,491,400 +0.55(+5.23%)
Aug 17, 2004 10.24 10.55 10.09 10.52 1,588,700 +0.33(+3.24%)
Aug 16, 2004 9.890 10.23 9.800 10.19 1,052,200 +0.40(+4.09%)
Aug 13, 2004 10.22 10.22 9.620 9.790 1,961,600 -0.34(-3.36%)
Aug 12, 2004 10.06 10.22 10.00 10.13 1,530,400 -0.03(-0.30%)
Aug 11, 2004 10.55 10.55 9.790 10.16 5,000,400 -0.84(-7.64%)
Aug 10, 2004 10.80 11.00 10.73 11.00 1,257,300 +0.26(+2.42%)
Aug 09, 2004 10.26 10.79 10.19 10.74 2,108,100 +0.51(+4.99%)
Aug 06, 2004 10.60 10.64 10.15 10.23 969,400 -0.58(-5.37%)
Aug 05, 2004 10.91 11.16 10.77 10.81 877,800 -0.13(-1.19%)
Aug 04, 2004 10.85 11.16 10.70 10.94 1,057,200 +0.09(+0.83%)
Aug 03, 2004 11.48 11.50 10.84 10.85 881,800 -0.57(-4.99%)
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.