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 30, 2009 6.060 6.120 5.860 5.880 2,519,525 -0.19(-3.13%)
Oct 29, 2009 6.020 6.140 5.970 6.070 3,395,791 +0.15(+2.53%)
Oct 28, 2009 6.390 6.390 5.890 5.920 5,123,747 -0.22(-3.58%)
Oct 27, 2009 6.160 6.290 6.030 6.140 3,705,903 -0.02(-0.32%)
Oct 26, 2009 6.190 6.375 6.090 6.160 2,213,607 -0.01(-0.16%)
Oct 23, 2009 6.251 6.400 6.130 6.170 2,225,708 -0.21(-3.29%)
Oct 22, 2009 6.310 6.420 6.130 6.380 3,132,905 +0.05(+0.79%)
Oct 21, 2009 6.410 6.500 6.300 6.330 1,999,882 -0.07(-1.09%)
Oct 20, 2009 6.370 6.560 6.350 6.400 1,897,717 -0.06(-0.93%)
Oct 19, 2009 6.430 6.490 6.350 6.460 2,073,910 +0.04(+0.62%)
Oct 16, 2009 6.540 6.550 6.350 6.420 2,725,457 -0.19(-2.87%)
Oct 15, 2009 6.750 6.780 6.490 6.610 3,998,079 -0.20(-2.94%)
Oct 14, 2009 6.830 6.890 6.730 6.810 4,586,219 +0.24(+3.65%)
Oct 13, 2009 6.590 6.680 6.490 6.570 2,000,635 -0.02(-0.30%)
Oct 12, 2009 6.710 6.740 6.540 6.590 2,312,524 +0.05(+0.76%)
Oct 09, 2009 6.280 6.580 6.280 6.540 2,807,193 +0.23(+3.65%)
Oct 08, 2009 6.390 6.450 6.200 6.310 1,907,860 -0.06(-0.94%)
Oct 07, 2009 6.330 6.430 6.310 6.370 1,282,070 -0.04(-0.62%)
Oct 06, 2009 6.340 6.490 6.320 6.410 2,055,972 +0.10(+1.58%)
Oct 05, 2009 6.250 6.320 6.150 6.310 1,776,071 +0.11(+1.77%)
Oct 02, 2009 6.400 6.470 6.190 6.200 2,304,187 -0.21(-3.28%)
Oct 01, 2009 6.750 6.750 6.410 6.410 4,716,336 -0.35(-5.18%)
Sep 30, 2009 6.710 6.810 6.550 6.760 6,194,578 +0.08(+1.20%)
Sep 29, 2009 6.670 6.800 6.640 6.680 2,820,504 -0.01(-0.15%)
Sep 28, 2009 6.590 6.770 6.590 6.690 1,219,490 +0.09(+1.36%)
Sep 25, 2009 6.560 6.680 6.520 6.600 2,496,589 -0.08(-1.20%)
Sep 24, 2009 6.800 6.880 6.490 6.680 3,390,154 -0.13(-1.91%)
Sep 23, 2009 6.860 6.970 6.800 6.810 3,262,099 -0.01(-0.15%)
Sep 22, 2009 6.930 6.990 6.800 6.820 2,517,979 -0.08(-1.16%)
Sep 21, 2009 6.790 6.950 6.740 6.900 2,762,121 +0.10(+1.47%)
Sep 18, 2009 6.830 6.900 6.780 6.800 1,690,706 -0.03(-0.44%)
Sep 17, 2009 6.940 7.050 6.800 6.830 1,701,781 -0.07(-1.01%)
Sep 16, 2009 6.900 6.990 6.850 6.900 3,106,441 +0.00(+0.00%)
Sep 15, 2009 7.010 7.120 6.850 6.900 3,836,887 -0.09(-1.29%)
Sep 14, 2009 7.040 7.050 6.950 6.990 1,851,664 +0.00(+0.00%)
Sep 11, 2009 7.230 7.300 6.990 6.990 3,654,720 -0.25(-3.45%)
Sep 10, 2009 7.260 7.442 7.190 7.240 4,111,207 -0.05(-0.69%)
Sep 09, 2009 7.150 7.310 7.000 7.290 2,779,899 +0.19(+2.68%)
Sep 08, 2009 7.060 7.120 6.980 7.100 1,846,852 +0.13(+1.87%)
Sep 04, 2009 6.810 6.990 6.750 6.970 1,531,352 +0.19(+2.80%)
Sep 03, 2009 6.750 6.800 6.600 6.780 1,822,336 +0.12(+1.80%)
Sep 02, 2009 6.620 6.790 6.570 6.660 3,308,561 +0.01(+0.15%)
Sep 01, 2009 6.800 6.940 6.570 6.650 3,346,052 -0.18(-2.64%)
Aug 31, 2009 6.940 6.940 6.780 6.830 2,079,561 -0.18(-2.57%)
Aug 28, 2009 6.940 7.250 6.880 7.010 5,105,282 +0.17(+2.49%)
Aug 27, 2009 6.830 6.850 6.600 6.840 2,106,212 +0.03(+0.44%)
Aug 26, 2009 6.600 6.860 6.570 6.810 2,979,743 +0.18(+2.71%)
Aug 25, 2009 6.710 6.710 6.540 6.630 2,213,003 -0.03(-0.45%)
Aug 24, 2009 6.740 6.820 6.620 6.660 998,177 -0.07(-1.04%)
Aug 21, 2009 6.690 6.800 6.610 6.730 2,481,739 +0.07(+1.05%)
Aug 20, 2009 6.650 6.690 6.490 6.660 2,685,875 -0.04(-0.60%)
Aug 19, 2009 6.610 6.700 6.490 6.700 2,560,939 +0.04(+0.60%)
Aug 18, 2009 6.420 6.680 6.400 6.660 2,687,699 +0.30(+4.72%)
Aug 17, 2009 6.310 6.670 6.310 6.360 3,023,701 -0.29(-4.36%)
Aug 14, 2009 6.680 6.700 6.530 6.650 2,059,247 -0.07(-1.04%)
Aug 13, 2009 6.550 6.720 6.490 6.720 2,220,567 +0.16(+2.44%)
Aug 12, 2009 6.420 6.612 6.420 6.560 2,309,269 +0.11(+1.71%)
Aug 11, 2009 6.430 6.580 6.350 6.450 1,912,218 -0.08(-1.23%)
Aug 10, 2009 6.550 6.630 6.490 6.530 1,143,364 -0.07(-1.06%)
Aug 07, 2009 6.760 6.760 6.540 6.600 1,535,040 +0.01(+0.15%)
Aug 06, 2009 6.760 6.850 6.530 6.590 4,074,810 -0.16(-2.37%)
Aug 05, 2009 6.790 6.840 6.650 6.750 3,848,035 -0.05(-0.74%)
Aug 04, 2009 6.680 6.855 6.590 6.800 4,235,806 +0.06(+0.89%)
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.