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, 2005 9.810 9.980 9.780 9.880 2,364,625 +0.06(+0.61%)
Oct 28, 2005 9.340 9.840 9.040 9.820 6,623,679 +0.50(+5.36%)
Oct 27, 2005 9.580 9.600 9.270 9.320 2,077,869 -0.30(-3.12%)
Oct 26, 2005 9.630 9.790 9.550 9.620 1,617,478 -0.10(-1.03%)
Oct 25, 2005 9.770 9.820 9.560 9.720 1,503,088 -0.14(-1.42%)
Oct 24, 2005 9.770 9.870 9.700 9.860 1,141,317 +0.08(+0.82%)
Oct 21, 2005 9.750 9.940 9.750 9.780 2,033,939 +0.04(+0.41%)
Oct 20, 2005 9.680 9.980 9.640 9.740 3,208,923 +0.08(+0.83%)
Oct 19, 2005 9.680 9.700 9.180 9.660 6,289,589 -0.05(-0.51%)
Oct 18, 2005 9.830 9.900 9.640 9.710 2,140,846 -0.13(-1.32%)
Oct 17, 2005 9.910 9.990 9.770 9.840 2,483,985 -0.11(-1.11%)
Oct 14, 2005 10.00 10.18 9.750 9.950 2,621,905 -0.09(-0.90%)
Oct 13, 2005 9.730 10.07 9.650 10.04 3,043,753 +0.29(+2.97%)
Oct 12, 2005 9.690 9.820 9.540 9.750 4,575,074 +0.03(+0.31%)
Oct 11, 2005 10.02 10.10 9.630 9.720 3,684,943 -0.25(-2.51%)
Oct 10, 2005 10.15 10.15 9.610 9.970 7,101,545 -0.23(-2.25%)
Oct 07, 2005 10.09 10.23 9.990 10.20 3,579,393 +0.08(+0.79%)
Oct 06, 2005 10.10 10.25 9.980 10.12 4,370,293 +0.04(+0.40%)
Oct 05, 2005 10.42 10.42 10.08 10.08 3,445,785 -0.33(-3.17%)
Oct 04, 2005 10.63 10.80 10.39 10.41 2,641,250 -0.28(-2.62%)
Oct 03, 2005 10.66 10.95 10.59 10.69 1,595,936 -0.05(-0.47%)
Sep 30, 2005 10.55 10.84 10.47 10.74 2,055,570 +0.24(+2.29%)
Sep 29, 2005 10.40 10.57 10.30 10.50 3,194,654 +0.09(+0.86%)
Sep 28, 2005 10.39 10.54 10.25 10.41 2,139,205 +0.02(+0.19%)
Sep 27, 2005 10.46 10.48 10.15 10.39 3,886,398 -0.10(-0.95%)
Sep 26, 2005 10.65 10.76 10.20 10.49 3,738,434 -0.11(-1.04%)
Sep 23, 2005 10.60 10.65 10.31 10.60 2,851,774 +0.19(+1.83%)
Sep 22, 2005 10.41 10.73 10.19 10.41 6,840,581 -0.29(-2.71%)
Sep 21, 2005 11.06 11.16 10.67 10.70 4,491,552 -0.48(-4.29%)
Sep 20, 2005 11.11 11.37 11.11 11.18 5,069,576 +0.03(+0.27%)
Sep 19, 2005 11.16 11.40 11.06 11.15 6,207,074 -0.08(-0.71%)
Sep 16, 2005 11.12 11.31 11.00 11.23 3,588,982 +0.12(+1.08%)
Sep 15, 2005 11.13 11.30 11.07 11.11 4,607,491 -0.01(-0.09%)
Sep 14, 2005 11.04 11.21 11.03 11.12 4,129,100 +0.12(+1.09%)
Sep 13, 2005 11.38 11.39 10.91 11.00 6,297,544 -0.38(-3.34%)
Sep 12, 2005 10.98 11.47 10.98 11.38 4,778,971 +0.39(+3.55%)
Sep 09, 2005 10.77 11.03 10.71 10.99 3,777,612 +0.25(+2.33%)
Sep 08, 2005 10.90 10.96 10.66 10.74 3,368,298 -0.16(-1.47%)
Sep 07, 2005 10.95 10.96 10.76 10.90 1,883,887 -0.02(-0.18%)
Sep 06, 2005 10.57 11.00 10.57 10.92 2,370,244 +0.29(+2.73%)
Sep 02, 2005 10.65 10.76 10.59 10.63 1,082,806 -0.02(-0.19%)
Sep 01, 2005 10.68 10.85 10.61 10.65 1,869,708 -0.05(-0.47%)
Aug 31, 2005 10.64 10.76 10.50 10.70 2,426,572 +0.08(+0.75%)
Aug 30, 2005 10.62 10.64 10.50 10.62 2,387,572 -0.03(-0.28%)
Aug 29, 2005 10.49 10.66 10.47 10.65 1,943,609 +0.14(+1.33%)
Aug 26, 2005 10.67 10.73 10.50 10.51 1,901,405 -0.18(-1.68%)
Aug 25, 2005 10.80 10.91 10.68 10.69 2,400,668 -0.15(-1.38%)
Aug 24, 2005 10.67 10.89 10.59 10.84 2,214,905 +0.12(+1.12%)
Aug 23, 2005 10.70 10.82 10.64 10.72 1,714,421 -0.01(-0.09%)
Aug 22, 2005 10.55 10.80 10.55 10.73 2,244,213 +0.13(+1.23%)
Aug 19, 2005 10.60 10.72 10.50 10.60 1,536,074 -0.01(-0.09%)
Aug 18, 2005 10.76 10.90 10.58 10.61 2,673,845 -0.18(-1.67%)
Aug 17, 2005 10.78 10.98 10.75 10.79 2,168,032 +0.01(+0.09%)
Aug 16, 2005 10.73 10.85 10.59 10.78 2,647,442 +0.02(+0.19%)
Aug 15, 2005 10.85 10.87 10.67 10.76 2,732,534 -0.04(-0.37%)
Aug 12, 2005 11.04 11.04 10.78 10.80 2,978,194 -0.34(-3.05%)
Aug 11, 2005 10.94 11.21 10.83 11.14 3,730,002 +0.12(+1.09%)
Aug 10, 2005 11.10 11.35 10.94 11.02 3,353,168 -0.13(-1.17%)
Aug 09, 2005 11.34 11.39 11.09 11.15 2,379,227 -0.14(-1.24%)
Aug 08, 2005 11.20 11.41 11.10 11.29 2,791,788 +0.17(+1.53%)
Aug 05, 2005 11.17 11.27 11.02 11.12 3,570,225 -0.07(-0.63%)
Aug 04, 2005 11.55 11.55 11.18 11.19 3,779,933 -0.37(-3.20%)
Aug 03, 2005 11.68 11.68 11.48 11.56 2,982,148 -0.14(-1.20%)
Aug 02, 2005 11.50 11.80 11.50 11.70 3,213,517 +0.13(+1.12%)
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.