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, 2008 6.260 6.450 6.150 6.360 2,504,006 +0.04(+0.63%)
Oct 30, 2008 6.260 6.486 5.990 6.320 3,304,195 +0.23(+3.78%)
Oct 29, 2008 5.910 6.300 5.770 6.090 3,151,755 +0.15(+2.53%)
Oct 28, 2008 5.430 5.950 5.225 5.940 3,397,554 +0.65(+12.29%)
Oct 27, 2008 5.430 5.470 5.180 5.290 2,582,796 -0.19(-3.47%)
Oct 24, 2008 4.990 5.660 4.910 5.480 5,675,827 +0.19(+3.59%)
Oct 23, 2008 5.910 5.950 5.040 5.290 6,001,716 -0.72(-11.98%)
Oct 22, 2008 6.300 6.400 5.920 6.010 4,191,006 -0.35(-5.50%)
Oct 21, 2008 6.510 6.590 6.350 6.360 2,089,646 -0.26(-3.93%)
Oct 20, 2008 6.530 6.700 6.490 6.620 2,175,246 +0.18(+2.80%)
Oct 17, 2008 6.290 6.840 6.140 6.440 3,331,302 +0.06(+0.94%)
Oct 16, 2008 6.030 6.390 5.650 6.380 3,616,506 +0.36(+5.98%)
Oct 15, 2008 6.490 6.550 5.980 6.020 2,098,080 -0.52(-7.95%)
Oct 14, 2008 6.870 7.100 6.410 6.540 2,142,209 -0.26(-3.82%)
Oct 13, 2008 6.320 6.820 6.320 6.800 2,065,317 +0.65(+10.57%)
Oct 10, 2008 6.130 6.500 5.820 6.150 4,399,261 -0.18(-2.84%)
Oct 09, 2008 6.670 6.870 6.250 6.330 3,068,648 -0.25(-3.80%)
Oct 08, 2008 6.600 6.900 6.330 6.580 4,174,569 -0.07(-1.05%)
Oct 07, 2008 7.180 7.290 6.650 6.650 2,948,628 -0.50(-6.99%)
Oct 06, 2008 7.280 7.390 6.850 7.150 4,018,616 -0.32(-4.28%)
Oct 03, 2008 7.530 7.800 7.430 7.470 3,021,836 +0.07(+0.95%)
Oct 02, 2008 7.780 7.840 7.340 7.400 2,305,777 -0.42(-5.37%)
Oct 01, 2008 7.740 7.900 7.610 7.820 2,570,517 +0.04(+0.51%)
Sep 30, 2008 7.710 7.840 7.410 7.780 4,837,559 +0.18(+2.37%)
Sep 29, 2008 8.250 8.330 7.480 7.600 5,140,140 -0.85(-10.06%)
Sep 26, 2008 8.390 8.580 8.300 8.450 3,123,716 -0.08(-0.94%)
Sep 25, 2008 8.390 8.660 8.330 8.530 3,162,538 +0.20(+2.40%)
Sep 24, 2008 8.220 8.450 8.200 8.330 2,939,914 +0.07(+0.85%)
Sep 23, 2008 8.430 8.620 8.150 8.260 4,298,933 -0.15(-1.78%)
Sep 22, 2008 8.930 9.080 8.380 8.410 3,272,589 -0.64(-7.07%)
Sep 19, 2008 9.170 9.470 8.950 9.050 4,437,552 +0.32(+3.67%)
Sep 18, 2008 8.610 8.760 8.060 8.730 5,484,895 +0.22(+2.59%)
Sep 17, 2008 8.780 9.050 8.390 8.510 5,255,356 -0.36(-4.06%)
Sep 16, 2008 8.630 9.010 8.530 8.870 4,122,755 +0.16(+1.84%)
Sep 15, 2008 8.810 9.160 8.670 8.710 3,042,418 -0.41(-4.50%)
Sep 12, 2008 9.090 9.170 8.930 9.120 2,429,402 -0.02(-0.22%)
Sep 11, 2008 8.920 9.180 8.780 9.140 4,008,264 +0.15(+1.67%)
Sep 10, 2008 9.070 9.170 8.930 8.990 2,636,328 +0.02(+0.22%)
Sep 09, 2008 9.440 9.490 8.950 8.970 3,810,194 -0.44(-4.68%)
Sep 08, 2008 9.900 9.960 9.250 9.410 4,053,212 -0.25(-2.59%)
Sep 05, 2008 9.510 9.740 9.440 9.660 2,712,263 +0.08(+0.84%)
Sep 04, 2008 9.840 9.900 9.500 9.580 2,704,259 -0.30(-3.04%)
Sep 03, 2008 10.57 10.60 9.860 9.880 4,718,917 -0.62(-5.90%)
Sep 02, 2008 10.76 10.81 10.45 10.50 4,597,076 -0.09(-0.85%)
Aug 29, 2008 10.68 10.80 10.49 10.59 2,836,805 -0.11(-1.03%)
Aug 28, 2008 10.52 10.79 10.50 10.70 1,844,152 +0.23(+2.20%)
Aug 27, 2008 10.43 10.63 10.27 10.47 2,237,650 +0.04(+0.38%)
Aug 26, 2008 10.74 10.93 10.37 10.43 3,759,700 -0.62(-5.61%)
Aug 25, 2008 11.25 11.34 11.04 11.05 2,568,488 -0.22(-1.95%)
Aug 22, 2008 11.09 11.29 11.05 11.27 2,141,456 +0.24(+2.18%)
Aug 21, 2008 11.00 11.20 10.95 11.03 1,383,967 -0.04(-0.36%)
Aug 20, 2008 11.10 11.28 10.94 11.07 1,559,403 +0.01(+0.09%)
Aug 19, 2008 11.14 11.15 10.99 11.06 1,201,383 -0.10(-0.90%)
Aug 18, 2008 11.25 11.36 10.98 11.16 1,464,311 -0.07(-0.62%)
Aug 15, 2008 11.38 11.40 11.15 11.23 1,098,032 -0.11(-0.97%)
Aug 14, 2008 11.27 11.37 11.15 11.34 1,393,670 +0.05(+0.44%)
Aug 13, 2008 11.18 11.36 11.06 11.29 2,542,082 +0.13(+1.16%)
Aug 12, 2008 11.24 11.35 11.11 11.16 2,356,729 -0.09(-0.80%)
Aug 11, 2008 11.01 11.40 10.92 11.25 2,161,290 +0.25(+2.27%)
Aug 08, 2008 10.70 11.02 10.61 11.00 2,124,993 +0.34(+3.19%)
Aug 07, 2008 10.56 10.86 10.43 10.66 2,927,137 +0.07(+0.66%)
Aug 06, 2008 10.20 10.69 10.16 10.59 4,005,652 +0.42(+4.13%)
Aug 05, 2008 9.830 10.17 9.720 10.17 3,601,843 +0.41(+4.20%)
Aug 04, 2008 9.960 9.990 9.580 9.760 3,110,429 -0.18(-1.81%)
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.