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, 2015 24.96 25.75 24.75 25.50 12,931,412 +1.17(+4.81%)
Oct 29, 2015 25.54 25.69 24.08 24.33 6,118,447 -1.69(-6.50%)
Oct 28, 2015 25.31 26.32 25.00 26.02 5,459,231 +0.71(+2.81%)
Oct 27, 2015 25.85 26.74 24.73 25.31 9,702,607 +1.73(+7.34%)
Oct 26, 2015 24.25 24.25 23.39 23.58 4,879,852 -0.67(-2.76%)
Oct 23, 2015 24.81 24.81 23.95 24.25 4,764,551 -0.17(-0.70%)
Oct 22, 2015 23.91 24.50 23.73 24.42 2,750,788 +0.91(+3.87%)
Oct 21, 2015 23.62 24.03 23.50 23.51 2,278,495 -0.01(-0.04%)
Oct 20, 2015 23.35 23.70 23.27 23.52 1,593,761 +0.13(+0.56%)
Oct 19, 2015 23.10 23.71 23.00 23.39 2,776,451 +0.20(+0.86%)
Oct 16, 2015 23.08 23.25 22.79 23.19 2,241,087 +0.12(+0.52%)
Oct 15, 2015 22.50 23.31 22.45 23.07 3,698,249 +0.58(+2.58%)
Oct 14, 2015 21.79 22.84 21.42 22.49 4,607,439 +0.65(+2.98%)
Oct 13, 2015 21.51 21.97 21.39 21.84 2,323,498 +0.12(+0.55%)
Oct 12, 2015 21.61 21.77 21.38 21.72 1,342,200 +0.07(+0.32%)
Oct 09, 2015 21.73 21.82 21.46 21.65 1,650,151 -0.09(-0.41%)
Oct 08, 2015 21.63 21.75 21.14 21.74 2,638,438 +0.03(+0.14%)
Oct 07, 2015 21.47 21.73 21.04 21.71 2,272,166 +0.44(+2.07%)
Oct 06, 2015 21.74 21.74 20.80 21.27 2,637,723 +0.06(+0.28%)
Oct 05, 2015 21.20 21.35 20.96 21.21 3,191,261 +0.03(+0.14%)
Oct 02, 2015 19.98 21.19 19.82 21.18 3,290,161 +1.03(+5.11%)
Oct 01, 2015 20.26 20.32 19.64 20.15 2,429,671 -0.15(-0.74%)
Sep 30, 2015 19.54 20.36 19.54 20.30 3,983,758 +0.96(+4.96%)
Sep 29, 2015 19.15 19.54 18.85 19.34 2,286,126 +0.19(+0.99%)
Sep 28, 2015 19.83 19.90 19.01 19.15 2,297,702 -0.70(-3.53%)
Sep 25, 2015 19.96 20.29 19.67 19.85 3,174,089 +0.29(+1.48%)
Sep 24, 2015 19.42 19.70 19.05 19.56 2,519,132 -0.07(-0.36%)
Sep 23, 2015 19.92 19.94 19.59 19.63 2,133,044 -0.19(-0.96%)
Sep 22, 2015 19.82 19.99 19.50 19.82 3,024,982 -0.50(-2.46%)
Sep 21, 2015 20.14 20.69 20.00 20.32 4,289,441 +0.31(+1.55%)
Sep 18, 2015 19.46 20.45 19.36 20.01 4,605,714 +0.32(+1.63%)
Sep 17, 2015 19.77 19.98 19.50 19.69 1,928,920 -0.14(-0.71%)
Sep 16, 2015 19.76 19.86 19.34 19.83 2,171,789 +0.20(+1.02%)
Sep 15, 2015 19.58 19.98 19.39 19.63 2,496,544 +0.14(+0.72%)
Sep 14, 2015 19.64 19.82 19.34 19.49 2,081,983 -0.32(-1.62%)
Sep 11, 2015 19.58 19.85 19.05 19.81 2,862,624 +0.43(+2.22%)
Sep 10, 2015 19.63 19.94 19.26 19.38 2,301,459 -0.31(-1.57%)
Sep 09, 2015 19.99 20.32 19.60 19.69 4,803,785 -0.13(-0.66%)
Sep 08, 2015 19.20 19.88 19.00 19.82 2,533,769 +0.99(+5.26%)
Sep 04, 2015 18.92 18.83 18.83 18.83 1,856,900 -0.36(-1.88%)
Sep 03, 2015 19.13 19.52 18.89 19.19 2,257,539 +0.22(+1.16%)
Sep 02, 2015 18.77 18.97 18.46 18.97 1,908,737 +0.50(+2.71%)
Sep 01, 2015 18.51 18.91 18.28 18.47 2,983,849 -0.52(-2.74%)
Aug 31, 2015 18.84 19.47 18.51 18.99 2,194,365 -0.10(-0.52%)
Aug 28, 2015 19.32 19.58 18.93 19.09 2,828,590 -0.31(-1.60%)
Aug 27, 2015 18.08 19.79 17.96 19.40 7,103,869 +1.51(+8.47%)
Aug 26, 2015 17.45 18.00 16.98 17.89 3,568,425 +0.83(+4.87%)
Aug 25, 2015 17.89 17.89 16.99 17.05 2,440,686 -0.16(-0.96%)
Aug 24, 2015 15.99 17.95 14.50 17.22 4,385,655 -0.07(-0.40%)
Aug 21, 2015 17.38 17.88 17.21 17.29 4,060,608 -0.36(-2.04%)
Aug 20, 2015 17.93 18.14 17.61 17.65 3,706,301 -0.70(-3.81%)
Aug 19, 2015 18.35 18.62 18.00 18.35 3,266,537 +0.31(+1.72%)
Aug 18, 2015 19.43 19.52 17.49 18.04 10,192,295 -1.57(-8.01%)
Aug 17, 2015 19.11 19.62 18.99 19.61 1,747,675 +0.42(+2.19%)
Aug 14, 2015 19.34 19.59 18.87 19.19 2,367,694 -0.23(-1.18%)
Aug 13, 2015 19.82 20.35 19.36 19.42 1,832,001 -0.45(-2.26%)
Aug 12, 2015 19.29 20.13 19.03 19.87 3,492,268 +0.33(+1.69%)
Aug 11, 2015 21.00 21.00 19.45 19.54 2,136,034 -1.13(-5.47%)
Aug 10, 2015 20.02 20.75 20.02 20.67 2,836,882 +0.70(+3.51%)
Aug 07, 2015 20.02 20.02 19.50 19.97 2,569,581 +0.19(+0.96%)
Aug 06, 2015 20.13 20.34 19.37 19.78 3,007,807 -0.33(-1.64%)
Aug 05, 2015 20.19 20.50 20.00 20.11 3,598,847 -0.04(-0.20%)
Aug 04, 2015 20.82 21.38 19.78 20.15 8,478,096 +1.08(+5.66%)
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.