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 (%)
Nov 30, 2004 11.93 11.93 11.35 11.35 2,229,700 -0.60(-5.02%)
Nov 29, 2004 12.29 12.40 11.80 11.95 993,200 -0.04(-0.33%)
Nov 26, 2004 12.05 12.15 11.98 11.99 206,100 +0.00(+0.00%)
Nov 24, 2004 11.97 12.16 11.87 11.99 1,227,800 +0.13(+1.10%)
Nov 23, 2004 12.10 12.25 11.80 11.86 2,136,000 -0.33(-2.71%)
Nov 22, 2004 12.08 12.20 12.03 12.19 1,069,400 -0.03(-0.25%)
Nov 19, 2004 12.84 12.84 12.18 12.22 1,324,400 -0.71(-5.49%)
Nov 18, 2004 12.48 12.93 12.37 12.93 2,063,700 +0.36(+2.86%)
Nov 17, 2004 11.96 12.68 11.94 12.57 2,745,500 +0.79(+6.71%)
Nov 16, 2004 12.05 12.17 11.73 11.78 2,526,800 -0.37(-3.05%)
Nov 15, 2004 11.85 12.23 11.77 12.15 1,772,700 +0.20(+1.67%)
Nov 12, 2004 12.00 12.00 11.73 11.95 1,727,200 -0.01(-0.08%)
Nov 11, 2004 11.75 12.02 11.75 11.96 1,250,400 +0.24(+2.05%)
Nov 10, 2004 11.92 11.92 11.55 11.72 2,620,700 -0.53(-4.33%)
Nov 09, 2004 12.32 12.35 12.04 12.25 1,856,300 -0.08(-0.65%)
Nov 08, 2004 12.50 12.61 12.25 12.33 654,900 -0.10(-0.80%)
Nov 05, 2004 12.09 12.60 12.02 12.43 1,600,000 +0.43(+3.58%)
Nov 04, 2004 12.04 12.09 11.80 12.00 1,924,800 -0.15(-1.23%)
Nov 03, 2004 12.49 12.64 12.00 12.15 2,354,300 +0.14(+1.17%)
Nov 02, 2004 11.76 12.22 11.71 12.01 2,814,200 +0.15(+1.26%)
Nov 01, 2004 11.80 11.97 11.62 11.86 1,966,300 +0.04(+0.34%)
Oct 29, 2004 11.69 11.87 11.57 11.82 2,208,300 +0.04(+0.34%)
Oct 28, 2004 11.75 12.05 11.54 11.78 4,593,800 +0.06(+0.51%)
Oct 27, 2004 11.35 11.80 11.25 11.72 2,925,100 +0.37(+3.26%)
Oct 26, 2004 11.54 11.64 11.22 11.35 2,569,400 -0.09(-0.74%)
Oct 25, 2004 11.38 11.56 11.23 11.44 2,100,100 +0.29(+2.65%)
Oct 22, 2004 11.45 11.97 11.11 11.14 4,104,000 +0.06(+0.54%)
Oct 21, 2004 10.65 11.15 10.53 11.08 2,966,000 +0.69(+6.64%)
Oct 20, 2004 10.18 10.51 10.17 10.39 932,600 +0.09(+0.87%)
Oct 19, 2004 10.35 10.56 10.25 10.30 1,735,200 +0.14(+1.38%)
Oct 18, 2004 9.850 10.22 9.770 10.16 864,200 +0.13(+1.30%)
Oct 15, 2004 10.02 10.20 9.900 10.03 1,378,900 +0.03(+0.30%)
Oct 14, 2004 10.29 10.35 9.890 10.00 1,319,200 -0.38(-3.66%)
Oct 13, 2004 10.36 10.58 10.32 10.38 3,286,400 +0.32(+3.18%)
Oct 12, 2004 10.00 10.12 9.710 10.06 2,006,300 -0.17(-1.66%)
Oct 11, 2004 10.09 10.23 9.980 10.23 1,831,300 +0.20(+1.99%)
Oct 08, 2004 10.10 10.34 10.01 10.03 1,974,900 -0.25(-2.43%)
Oct 07, 2004 10.38 10.68 9.790 10.28 1,890,800 -0.20(-1.91%)
Oct 06, 2004 10.35 10.55 9.980 10.48 2,065,400 +0.07(+0.67%)
Oct 05, 2004 10.56 10.60 10.26 10.41 2,333,000 -0.14(-1.33%)
Oct 04, 2004 10.36 10.77 10.28 10.55 3,787,000 +0.50(+4.98%)
Oct 01, 2004 9.720 10.25 9.660 10.05 3,187,700 +0.52(+5.46%)
Sep 30, 2004 9.470 9.700 9.360 9.530 1,411,200 +0.13(+1.38%)
Sep 29, 2004 9.130 9.570 9.130 9.400 1,514,400 +0.17(+1.84%)
Sep 28, 2004 9.230 9.300 8.880 9.230 3,521,800 -0.07(-0.75%)
Sep 27, 2004 9.400 9.400 9.140 9.300 2,930,500 -0.20(-2.11%)
Sep 24, 2004 9.850 9.890 9.390 9.500 2,351,800 -0.30(-3.06%)
Sep 23, 2004 9.820 9.970 9.650 9.800 1,761,300 -0.03(-0.31%)
Sep 22, 2004 10.14 10.25 9.820 9.830 1,576,700 -0.45(-4.38%)
Sep 21, 2004 10.44 10.50 10.16 10.28 2,489,900 -0.06(-0.58%)
Sep 20, 2004 10.25 10.69 10.06 10.34 2,523,200 +0.06(+0.58%)
Sep 17, 2004 10.49 10.78 10.17 10.28 1,722,000 -0.07(-0.68%)
Sep 16, 2004 10.44 10.54 10.28 10.35 947,400 +0.04(+0.39%)
Sep 15, 2004 10.87 10.87 10.08 10.31 2,738,500 -0.54(-4.98%)
Sep 14, 2004 11.20 11.23 10.84 10.85 1,847,900 -0.41(-3.64%)
Sep 13, 2004 11.10 11.52 10.90 11.26 3,223,300 +0.37(+3.40%)
Sep 10, 2004 10.24 11.02 10.08 10.89 2,167,800 +0.61(+5.93%)
Sep 09, 2004 9.530 10.42 9.500 10.28 2,463,900 +0.93(+9.95%)
Sep 08, 2004 9.380 9.550 9.300 9.350 1,785,400 -0.08(-0.85%)
Sep 07, 2004 9.500 9.590 9.270 9.430 1,958,400 -0.06(-0.63%)
Sep 03, 2004 9.380 9.760 9.350 9.490 3,784,300 -0.56(-5.57%)
Sep 02, 2004 10.15 10.21 9.780 10.05 4,391,200 -0.76(-7.03%)
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.