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, 2017 30.73 32.34 29.27 31.07 5,944,850 +2.10(+7.25%)
Oct 30, 2017 28.52 29.06 28.39 28.97 1,594,740 +0.40(+1.40%)
Oct 27, 2017 28.46 28.57 28.02 28.57 1,351,408 +0.39(+1.38%)
Oct 26, 2017 27.99 28.24 27.90 28.18 707,340 +0.20(+0.71%)
Oct 25, 2017 28.43 28.53 27.69 27.98 1,311,542 -0.56(-1.96%)
Oct 24, 2017 28.50 28.73 28.47 28.54 930,428 +0.13(+0.46%)
Oct 23, 2017 28.10 28.74 28.06 28.41 1,534,133 +0.42(+1.50%)
Oct 20, 2017 28.42 28.44 27.91 27.99 1,260,768 -0.17(-0.60%)
Oct 19, 2017 27.80 28.18 27.37 28.16 1,022,552 +0.11(+0.39%)
Oct 18, 2017 28.07 28.22 27.78 28.05 1,215,318 +0.04(+0.14%)
Oct 17, 2017 27.92 28.12 27.83 28.01 901,382 +0.12(+0.43%)
Oct 16, 2017 27.90 28.02 27.67 27.89 1,234,124 -0.03(-0.11%)
Oct 13, 2017 27.86 28.00 27.67 27.92 740,279 +0.16(+0.58%)
Oct 12, 2017 27.43 27.95 27.30 27.76 934,926 +0.31(+1.13%)
Oct 11, 2017 27.33 27.68 26.89 27.45 1,720,131 +0.00(+0.00%)
Oct 10, 2017 27.58 27.71 27.17 27.45 798,982 +0.17(+0.62%)
Oct 09, 2017 27.04 27.40 27.01 27.28 955,716 +0.30(+1.11%)
Oct 06, 2017 27.00 27.24 26.69 26.98 1,290,659 -0.07(-0.26%)
Oct 05, 2017 27.42 27.46 27.01 27.05 1,055,389 -0.36(-1.31%)
Oct 04, 2017 27.38 27.49 27.17 27.41 865,966 +0.03(+0.11%)
Oct 03, 2017 27.23 27.39 27.09 27.38 1,283,991 +0.23(+0.85%)
Oct 02, 2017 26.59 27.21 26.59 27.15 1,207,013 +0.57(+2.14%)
Sep 29, 2017 26.47 26.67 26.19 26.58 1,058,584 +0.16(+0.61%)
Sep 28, 2017 25.95 26.43 25.82 26.42 842,897 +0.37(+1.42%)
Sep 27, 2017 25.78 26.17 25.48 26.05 1,869,875 +0.61(+2.40%)
Sep 26, 2017 25.51 25.68 25.32 25.44 1,819,262 +0.05(+0.20%)
Sep 25, 2017 26.11 26.15 25.31 25.39 1,890,281 -0.81(-3.09%)
Sep 22, 2017 26.24 26.42 25.11 26.20 3,601,866 -0.80(-2.96%)
Sep 21, 2017 27.10 27.20 26.92 27.00 1,686,720 -0.16(-0.59%)
Sep 20, 2017 27.63 27.74 26.80 27.16 1,904,010 -0.52(-1.88%)
Sep 19, 2017 27.94 28.08 27.64 27.68 1,195,395 -0.24(-0.86%)
Sep 18, 2017 27.75 28.08 27.47 27.92 1,845,110 +0.33(+1.20%)
Sep 15, 2017 27.49 27.80 27.32 27.59 2,281,682 +0.11(+0.40%)
Sep 14, 2017 26.95 27.70 26.89 27.48 2,432,851 +0.50(+1.85%)
Sep 13, 2017 26.18 28.00 26.11 26.98 4,193,998 +0.67(+2.55%)
Sep 12, 2017 25.82 26.35 25.70 26.31 2,124,038 +0.56(+2.17%)
Sep 11, 2017 25.00 25.83 24.96 25.75 1,666,606 +0.95(+3.83%)
Sep 08, 2017 24.91 24.92 24.61 24.80 1,309,171 -0.13(-0.52%)
Sep 07, 2017 25.03 25.11 24.71 24.93 1,328,799 -0.01(-0.04%)
Sep 06, 2017 24.92 25.02 24.66 24.94 1,073,142 +0.10(+0.40%)
Sep 05, 2017 24.90 25.14 24.65 24.84 1,097,707 -0.18(-0.72%)
Sep 01, 2017 24.76 25.05 24.76 25.02 794,367 +0.31(+1.25%)
Aug 31, 2017 24.57 24.78 24.50 24.71 910,501 +0.27(+1.10%)
Aug 30, 2017 23.87 24.48 23.78 24.44 966,176 +0.59(+2.47%)
Aug 29, 2017 23.42 23.95 23.31 23.85 572,722 +0.13(+0.55%)
Aug 28, 2017 23.65 23.78 23.59 23.72 479,900 +0.13(+0.55%)
Aug 25, 2017 24.01 24.08 23.59 23.59 939,679 -0.26(-1.09%)
Aug 24, 2017 24.06 24.16 23.74 23.85 1,189,364 -0.09(-0.38%)
Aug 23, 2017 23.44 24.02 23.44 23.94 1,078,649 +0.27(+1.14%)
Aug 22, 2017 23.59 23.79 23.40 23.67 2,152,777 +0.28(+1.20%)
Aug 21, 2017 23.36 23.42 23.07 23.39 1,189,320 +0.03(+0.13%)
Aug 18, 2017 23.46 23.59 23.23 23.36 991,866 -0.11(-0.47%)
Aug 17, 2017 24.05 24.25 23.46 23.47 1,014,985 -0.67(-2.78%)
Aug 16, 2017 24.09 24.23 23.96 24.14 989,250 +0.08(+0.33%)
Aug 15, 2017 23.86 24.16 23.66 24.06 1,603,314 +0.22(+0.92%)
Aug 14, 2017 23.79 23.90 23.64 23.84 1,793,988 +0.31(+1.32%)
Aug 11, 2017 23.60 23.70 23.25 23.53 1,494,272 -0.04(-0.17%)
Aug 10, 2017 24.28 24.30 23.56 23.57 1,357,728 -0.94(-3.84%)
Aug 09, 2017 24.26 24.52 24.11 24.51 959,916 +0.06(+0.25%)
Aug 08, 2017 24.50 24.90 24.35 24.45 1,088,719 -0.08(-0.33%)
Aug 07, 2017 24.31 24.54 24.23 24.53 1,228,180 +0.33(+1.36%)
Aug 04, 2017 24.55 24.11 24.20 1,567,779 +0.01(+0.04%)
Aug 03, 2017 24.39 24.51 24.03 24.19 2,083,613 -0.18(-0.74%)
Aug 02, 2017 25.62 25.78 24.37 24.37 2,761,210 -1.06(-4.17%)
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.