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, 2016 20.71 20.95 20.50 20.71 3,277,372 +0.01(+0.05%)
Oct 28, 2016 21.10 21.18 20.65 20.70 2,098,941 -0.34(-1.62%)
Oct 27, 2016 21.15 21.30 20.96 21.04 1,450,997 -0.06(-0.28%)
Oct 26, 2016 20.84 21.28 20.81 21.10 1,700,596 +0.11(+0.52%)
Oct 25, 2016 20.96 21.09 20.77 20.99 1,112,739 +0.08(+0.38%)
Oct 24, 2016 20.61 20.93 20.54 20.91 1,571,352 +0.60(+2.95%)
Oct 21, 2016 20.26 20.38 19.95 20.31 1,171,403 -0.06(-0.29%)
Oct 20, 2016 20.20 20.43 19.99 20.37 1,569,568 +0.16(+0.79%)
Oct 19, 2016 20.02 20.33 19.80 20.21 1,213,293 +0.06(+0.30%)
Oct 18, 2016 20.29 20.52 20.08 20.15 1,852,545 +0.15(+0.75%)
Oct 17, 2016 19.74 20.05 19.70 20.00 2,085,085 +0.21(+1.06%)
Oct 14, 2016 19.82 20.12 19.71 19.79 2,664,274 +0.06(+0.30%)
Oct 13, 2016 20.00 20.06 19.38 19.73 3,294,256 -0.50(-2.47%)
Oct 12, 2016 20.98 20.98 19.92 20.23 4,138,494 -0.82(-3.90%)
Oct 11, 2016 21.85 21.97 20.83 21.05 5,250,860 -1.00(-4.54%)
Oct 10, 2016 22.57 23.02 21.95 22.05 3,158,210 -0.70(-3.08%)
Oct 07, 2016 23.12 23.12 22.55 22.75 2,398,867 -0.27(-1.17%)
Oct 06, 2016 23.34 23.45 22.76 23.02 3,705,625 -0.45(-1.92%)
Oct 05, 2016 23.13 23.59 23.05 23.47 2,211,035 +0.41(+1.78%)
Oct 04, 2016 22.95 23.19 22.90 23.06 1,482,324 +0.16(+0.70%)
Oct 03, 2016 22.99 23.27 22.87 22.90 1,841,884 -0.20(-0.87%)
Sep 30, 2016 22.84 23.20 22.02 23.10 2,049,401 +0.36(+1.58%)
Sep 29, 2016 22.52 22.93 22.24 22.74 2,116,388 +0.39(+1.74%)
Sep 28, 2016 22.52 22.59 22.11 22.35 2,172,822 -0.10(-0.45%)
Sep 27, 2016 21.51 22.51 21.43 22.45 2,464,632 +0.80(+3.70%)
Sep 26, 2016 21.64 21.88 21.34 21.65 2,066,471 -0.10(-0.46%)
Sep 23, 2016 21.93 22.01 21.67 21.75 1,876,946 -0.29(-1.32%)
Sep 22, 2016 21.33 22.13 21.20 22.04 3,117,009 +0.84(+3.96%)
Sep 21, 2016 21.01 21.23 20.75 21.20 1,874,898 +0.30(+1.44%)
Sep 20, 2016 21.31 21.44 20.89 20.90 1,214,651 -0.31(-1.46%)
Sep 19, 2016 21.17 21.49 20.95 21.21 1,205,054 +0.21(+1.00%)
Sep 16, 2016 21.02 21.13 20.68 21.00 2,082,953 +0.13(+0.62%)
Sep 15, 2016 20.44 20.91 20.31 20.87 1,392,364 +0.35(+1.71%)
Sep 14, 2016 20.01 20.53 19.95 20.52 2,272,469 +0.50(+2.50%)
Sep 13, 2016 19.95 20.33 19.89 20.02 1,735,639 -0.13(-0.65%)
Sep 12, 2016 19.56 20.15 19.35 20.15 1,722,946 +0.41(+2.08%)
Sep 09, 2016 20.28 20.53 19.64 19.74 2,189,918 -0.77(-3.75%)
Sep 08, 2016 20.48 20.61 20.29 20.51 831,597 -0.11(-0.53%)
Sep 07, 2016 20.51 20.68 20.38 20.62 1,990,960 +0.11(+0.54%)
Sep 06, 2016 20.75 20.84 20.35 20.51 1,418,317 -0.23(-1.11%)
Sep 02, 2016 20.57 20.74 20.74 20.74 1,362,200 +0.23(+1.12%)
Sep 01, 2016 20.03 20.51 20.03 20.51 1,509,599 +0.42(+2.09%)
Aug 31, 2016 20.15 20.19 19.84 20.09 1,306,509 -0.09(-0.45%)
Aug 30, 2016 20.16 20.42 20.05 20.18 1,356,946 +0.08(+0.40%)
Aug 29, 2016 20.35 20.47 20.04 20.10 1,592,661 -0.22(-1.08%)
Aug 26, 2016 20.18 20.49 20.10 20.32 1,501,512 +0.14(+0.69%)
Aug 25, 2016 19.95 20.32 19.89 20.18 1,326,877 +0.11(+0.55%)
Aug 24, 2016 20.16 20.40 19.98 20.07 1,422,547 -0.12(-0.59%)
Aug 23, 2016 20.30 20.34 20.17 20.19 1,338,472 +0.07(+0.35%)
Aug 22, 2016 20.29 20.50 20.11 20.12 2,351,368 -0.28(-1.37%)
Aug 19, 2016 19.97 20.59 19.88 20.40 3,610,760 +0.39(+1.95%)
Aug 18, 2016 19.56 20.02 19.55 20.01 3,078,326 +0.63(+3.25%)
Aug 17, 2016 19.31 19.61 19.14 19.38 1,594,027 -0.01(-0.05%)
Aug 16, 2016 19.50 19.64 19.36 19.39 1,183,416 -0.21(-1.07%)
Aug 15, 2016 19.19 19.75 19.19 19.60 1,992,777 +0.39(+2.03%)
Aug 12, 2016 18.84 19.23 18.84 19.21 1,512,304 +0.32(+1.69%)
Aug 11, 2016 19.10 19.16 18.76 18.89 1,176,289 -0.13(-0.68%)
Aug 10, 2016 19.25 19.31 18.91 19.02 1,633,636 -0.15(-0.78%)
Aug 09, 2016 19.01 19.39 19.01 19.17 1,405,476 +0.21(+1.11%)
Aug 08, 2016 18.81 18.98 18.63 18.96 2,857,912 +0.13(+0.69%)
Aug 05, 2016 18.91 19.09 18.75 18.83 3,022,206 +0.08(+0.43%)
Aug 04, 2016 18.75 19.04 18.61 18.75 5,024,535 +0.04(+0.21%)
Aug 03, 2016 19.57 19.73 18.49 18.71 7,614,469 -0.85(-4.35%)
Aug 02, 2016 19.30 20.44 19.28 19.56 13,352,155 -2.63(-11.85%)
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.