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, 2018 46.85 46.98 46.54 46.81 1,916,763 +0.00(+0.00%)
Oct 30, 2018 46.30 46.82 46.30 46.81 2,048,540 +0.60(+1.30%)
Oct 29, 2018 46.45 46.49 45.94 46.21 2,768,484 +0.04(+0.09%)
Oct 26, 2018 46.11 46.33 45.85 46.17 2,487,000 +0.06(+0.13%)
Oct 25, 2018 46.35 46.56 46.09 46.11 2,866,052 -0.06(-0.13%)
Oct 24, 2018 46.68 46.69 46.15 46.17 3,491,395 -0.50(-1.07%)
Oct 23, 2018 46.69 46.81 46.25 46.67 3,431,253 -0.12(-0.26%)
Oct 22, 2018 46.93 47.04 46.77 46.79 1,633,805 -0.12(-0.26%)
Oct 19, 2018 46.86 46.99 46.86 46.91 2,003,500 +0.03(+0.06%)
Oct 18, 2018 46.88 46.95 46.78 46.88 2,400,985 -0.07(-0.15%)
Oct 17, 2018 46.83 46.97 46.68 46.95 2,501,634 +0.09(+0.19%)
Oct 16, 2018 46.76 46.98 46.72 46.86 3,272,493 +0.10(+0.21%)
Oct 15, 2018 46.72 46.80 46.64 46.76 1,642,174 -0.05(-0.11%)
Oct 12, 2018 46.79 46.95 46.62 46.81 4,120,400 +0.30(+0.65%)
Oct 11, 2018 46.66 46.89 46.51 46.51 3,356,151 -0.16(-0.34%)
Oct 10, 2018 47.03 47.08 46.62 46.67 4,040,837 -0.39(-0.83%)
Oct 09, 2018 47.10 47.19 47.02 47.06 1,416,002 -0.03(-0.06%)
Oct 08, 2018 47.19 47.28 46.98 47.09 3,030,441 -0.08(-0.17%)
Oct 05, 2018 47.19 47.29 47.15 47.17 2,995,900 -0.03(-0.06%)
Oct 04, 2018 47.28 47.28 47.11 47.20 4,135,396 -0.13(-0.27%)
Oct 03, 2018 47.10 47.44 47.03 47.33 3,338,247 +0.25(+0.53%)
Oct 02, 2018 47.00 47.14 46.98 47.08 1,941,175 +0.05(+0.11%)
Oct 01, 2018 47.10 47.11 46.94 47.03 1,617,116 +0.02(+0.04%)
Sep 28, 2018 46.92 47.09 46.84 47.01 4,339,800 +0.11(+0.23%)
Sep 27, 2018 46.98 47.12 46.90 46.90 1,584,878 +0.00(+0.00%)
Sep 26, 2018 47.01 47.08 46.84 46.90 3,043,595 -0.10(-0.21%)
Sep 25, 2018 47.03 47.10 46.93 47.00 2,310,712 -0.02(-0.04%)
Sep 24, 2018 47.10 47.16 46.93 47.02 2,429,084 -0.06(-0.13%)
Sep 21, 2018 47.25 47.25 47.01 47.08 4,801,800 -0.03(-0.06%)
Sep 20, 2018 47.18 47.25 47.10 47.11 4,359,640 -0.09(-0.19%)
Sep 19, 2018 47.15 47.29 47.09 47.20 3,301,978 +0.02(+0.04%)
Sep 18, 2018 47.09 47.25 47.00 47.18 2,804,881 +0.20(+0.43%)
Sep 17, 2018 47.00 47.14 46.90 46.98 3,772,089 -0.10(-0.21%)
Sep 14, 2018 47.01 47.25 46.91 47.08 3,734,500 +0.02(+0.04%)
Sep 13, 2018 46.74 47.45 46.63 47.06 7,140,789 +0.37(+0.79%)
Sep 12, 2018 46.68 46.81 46.58 46.69 9,784,664 +0.13(+0.28%)
Sep 11, 2018 46.84 46.92 46.55 46.56 37,451,008 +4.48(+10.65%)
Sep 10, 2018 43.00 43.00 41.55 42.08 2,739,875 -0.58(-1.36%)
Sep 07, 2018 43.25 43.73 42.34 42.66 2,853,100 -0.61(-1.40%)
Sep 06, 2018 43.40 43.95 43.09 43.27 2,013,553 -0.03(-0.08%)
Sep 05, 2018 42.87 43.46 42.30 43.30 4,131,414 +0.30(+0.70%)
Sep 04, 2018 42.35 43.54 42.10 43.00 3,815,086 +0.51(+1.20%)
Aug 31, 2018 42.49 42.49 42.49 0 +4.65(+12.29%)
Aug 30, 2018 37.55 38.02 37.49 37.84 1,065,781 +0.13(+0.34%)
Aug 29, 2018 37.89 37.89 37.36 37.71 1,379,293 -0.03(-0.08%)
Aug 28, 2018 38.03 38.08 37.46 37.74 1,289,354 -0.21(-0.55%)
Aug 27, 2018 37.86 38.59 37.71 37.95 1,058,790 +0.28(+0.74%)
Aug 24, 2018 37.53 37.90 37.53 37.67 715,900 +0.43(+1.15%)
Aug 23, 2018 37.64 37.92 37.21 37.24 897,548 -0.39(-1.04%)
Aug 22, 2018 37.18 37.70 36.96 37.63 652,059 +0.33(+0.88%)
Aug 21, 2018 36.31 37.73 36.23 37.30 1,989,458 +1.06(+2.92%)
Aug 20, 2018 36.15 36.39 35.65 36.24 731,279 +0.29(+0.81%)
Aug 17, 2018 35.84 36.07 35.41 35.95 845,400 -0.16(-0.44%)
Aug 16, 2018 36.18 36.74 35.91 36.11 861,867 +0.21(+0.58%)
Aug 15, 2018 36.00 36.24 35.30 35.90 808,229 -0.48(-1.32%)
Aug 14, 2018 36.35 36.73 36.08 36.38 750,061 +0.19(+0.53%)
Aug 13, 2018 35.94 36.41 35.52 36.19 1,096,490 +0.41(+1.15%)
Aug 10, 2018 36.14 36.30 35.74 35.78 928,600 -0.77(-2.11%)
Aug 09, 2018 36.44 36.78 36.24 36.55 717,935 +0.08(+0.22%)
Aug 08, 2018 36.40 36.55 36.19 36.47 1,002,762 +0.13(+0.36%)
Aug 07, 2018 36.00 36.39 35.88 36.34 1,211,002 +0.34(+0.94%)
Aug 06, 2018 35.45 36.00 35.45 36.00 933,830 +0.37(+1.04%)
Aug 03, 2018 35.83 35.95 35.22 35.63 898,100 -0.22(-0.61%)
Aug 02, 2018 34.05 35.91 34.04 35.85 1,291,156 +1.46(+4.25%)
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.