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, 2014 16.47 16.98 16.34 16.41 5,393,892 +0.43(+2.69%)
Oct 30, 2014 16.39 16.59 15.68 15.98 3,979,948 -0.49(-2.98%)
Oct 29, 2014 16.55 16.72 16.25 16.47 3,883,452 -0.16(-0.93%)
Oct 28, 2014 15.25 17.44 15.24 16.62 12,287,748 +2.59(+18.41%)
Oct 27, 2014 14.01 14.22 14.00 14.04 3,693,647 +0.04(+0.29%)
Oct 24, 2014 14.10 14.11 13.76 14.00 3,085,792 -0.15(-1.06%)
Oct 23, 2014 13.83 14.35 13.77 14.15 1,462,365 +0.43(+3.13%)
Oct 22, 2014 14.12 14.21 13.69 13.72 2,212,736 -0.32(-2.28%)
Oct 21, 2014 13.76 14.09 13.65 14.04 2,883,992 +0.55(+4.08%)
Oct 20, 2014 13.44 13.78 13.27 13.49 2,650,400 -0.02(-0.11%)
Oct 17, 2014 13.63 14.26 13.34 13.51 5,095,714 +0.21(+1.54%)
Oct 16, 2014 12.68 13.46 12.68 13.30 3,067,150 +0.27(+2.07%)
Oct 15, 2014 12.12 13.16 11.94 13.03 5,094,295 +0.52(+4.16%)
Oct 14, 2014 12.50 13.03 12.03 12.51 4,218,119 +0.29(+2.37%)
Oct 13, 2014 12.67 12.79 12.03 12.22 6,087,288 -0.46(-3.67%)
Oct 10, 2014 13.74 13.84 12.62 12.69 8,615,394 -1.35(-9.65%)
Oct 09, 2014 14.80 14.80 14.03 14.04 4,140,860 -0.82(-5.52%)
Oct 08, 2014 14.87 15.00 14.54 14.86 4,365,609 -0.07(-0.47%)
Oct 07, 2014 15.40 15.50 14.92 14.93 2,684,799 -0.59(-3.80%)
Oct 06, 2014 16.03 16.08 15.50 15.52 2,667,444 -0.48(-3.00%)
Oct 03, 2014 15.96 16.21 15.76 16.00 3,239,948 +0.24(+1.52%)
Oct 02, 2014 15.32 15.83 14.99 15.76 2,534,802 +0.42(+2.74%)
Oct 01, 2014 15.92 16.03 15.28 15.34 2,141,085 -0.61(-3.82%)
Sep 30, 2014 16.15 16.16 15.87 15.95 1,844,185 -0.14(-0.87%)
Sep 29, 2014 15.75 16.13 15.59 16.09 2,015,845 +0.11(+0.69%)
Sep 26, 2014 15.50 16.08 15.50 15.98 3,188,249 +0.51(+3.30%)
Sep 25, 2014 15.76 15.80 15.17 15.47 3,391,152 -0.32(-2.06%)
Sep 24, 2014 15.96 16.10 15.70 15.79 1,816,648 -0.12(-0.79%)
Sep 23, 2014 15.96 16.27 15.90 15.92 1,930,224 -0.12(-0.75%)
Sep 22, 2014 16.13 16.43 15.95 16.04 1,987,847 -0.18(-1.11%)
Sep 19, 2014 16.68 16.70 16.10 16.22 3,872,792 -0.43(-2.55%)
Sep 18, 2014 16.51 16.75 16.46 16.64 2,216,116 +0.19(+1.15%)
Sep 17, 2014 16.22 16.92 16.18 16.45 4,015,041 +0.30(+1.89%)
Sep 16, 2014 15.50 16.18 15.37 16.15 3,038,436 +0.56(+3.59%)
Sep 15, 2014 16.18 16.32 15.50 15.59 2,097,146 -0.48(-2.99%)
Sep 12, 2014 16.05 16.41 16.02 16.07 2,181,930 -0.05(-0.31%)
Sep 11, 2014 16.00 16.15 15.78 16.12 2,720,392 -0.01(-0.06%)
Sep 10, 2014 16.18 16.32 15.88 16.13 2,285,859 +0.01(+0.06%)
Sep 09, 2014 17.05 17.12 15.93 16.12 7,171,440 -0.58(-3.47%)
Sep 08, 2014 16.97 17.32 16.57 16.70 4,456,884 -0.24(-1.42%)
Sep 05, 2014 16.31 16.97 16.31 16.94 3,696,342 +0.57(+3.45%)
Sep 04, 2014 16.20 16.59 16.13 16.38 2,209,214 +0.23(+1.46%)
Sep 03, 2014 16.35 16.45 16.02 16.14 1,926,397 -0.14(-0.86%)
Sep 02, 2014 16.50 16.57 16.20 16.28 2,053,306 -0.17(-1.03%)
Aug 29, 2014 16.48 16.45 16.45 16.45 2,319,100 +0.07(+0.43%)
Aug 28, 2014 16.04 16.50 15.87 16.38 2,894,922 +0.27(+1.68%)
Aug 27, 2014 16.03 16.14 15.89 16.11 1,847,502 +0.08(+0.50%)
Aug 26, 2014 16.10 16.19 15.84 16.03 1,748,040 -0.05(-0.31%)
Aug 25, 2014 16.53 16.53 16.03 16.08 1,744,284 -0.26(-1.59%)
Aug 22, 2014 16.56 16.61 16.39 16.34 2,363,819 -0.29(-1.71%)
Aug 21, 2014 16.26 16.64 16.20 16.62 2,801,152 +0.38(+2.31%)
Aug 20, 2014 16.15 16.38 16.02 16.25 2,445,502 +0.04(+0.25%)
Aug 19, 2014 15.68 16.25 15.65 16.21 3,477,058 +0.53(+3.38%)
Aug 18, 2014 15.33 15.69 15.10 15.68 2,546,504 +0.46(+3.02%)
Aug 15, 2014 15.21 15.29 14.93 15.22 2,359,751 +0.13(+0.89%)
Aug 14, 2014 15.38 15.38 15.02 15.09 1,362,123 -0.30(-1.95%)
Aug 13, 2014 14.95 15.44 14.92 15.38 2,755,863 +0.48(+3.22%)
Aug 12, 2014 14.91 15.11 14.68 14.90 1,991,435 -0.04(-0.23%)
Aug 11, 2014 14.57 14.96 14.50 14.94 2,051,008 +0.50(+3.46%)
Aug 08, 2014 14.46 14.57 14.23 14.44 2,008,671 +0.04(+0.28%)
Aug 07, 2014 15.16 15.20 14.37 14.40 3,519,974 -0.65(-4.33%)
Aug 06, 2014 14.80 15.22 14.78 15.05 1,913,901 +0.08(+0.54%)
Aug 05, 2014 14.59 15.09 14.45 14.97 3,703,797 +0.24(+1.63%)
Aug 04, 2014 14.67 15.12 14.32 14.73 2,797,846 +0.19(+1.31%)
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.