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, 2006 16.15 16.61 16.05 16.51 5,188,900 +0.44(+2.74%)
Nov 29, 2006 16.49 16.61 15.84 16.07 4,822,950 -0.27(-1.65%)
Nov 28, 2006 16.18 16.46 16.05 16.34 5,371,988 -0.13(-0.79%)
Nov 27, 2006 16.98 17.08 16.45 16.47 4,311,389 -0.60(-3.51%)
Nov 24, 2006 16.98 17.15 16.82 17.07 1,527,082 +0.10(+0.59%)
Nov 22, 2006 16.69 16.99 16.63 16.97 3,306,434 +0.38(+2.29%)
Nov 21, 2006 17.04 17.08 16.49 16.59 3,275,147 -0.42(-2.47%)
Nov 20, 2006 16.48 17.04 16.30 17.01 5,572,497 +0.53(+3.22%)
Nov 17, 2006 16.47 16.52 16.19 16.48 3,422,849 +0.02(+0.12%)
Nov 16, 2006 16.87 16.90 16.38 16.46 7,104,835 -0.35(-2.08%)
Nov 15, 2006 16.88 17.00 16.70 16.81 3,863,022 -0.01(-0.06%)
Nov 14, 2006 16.72 16.85 16.38 16.82 5,319,821 +0.10(+0.60%)
Nov 13, 2006 16.46 17.00 16.46 16.72 6,107,916 +0.26(+1.58%)
Nov 10, 2006 16.37 16.49 16.08 16.46 3,182,818 +0.20(+1.23%)
Nov 09, 2006 16.50 16.77 16.24 16.26 5,854,621 +0.03(+0.18%)
Nov 08, 2006 16.19 16.38 15.90 16.23 4,554,679 -0.06(-0.37%)
Nov 07, 2006 16.05 16.35 15.97 16.29 4,471,133 +0.30(+1.88%)
Nov 06, 2006 15.69 16.01 15.65 15.99 4,288,873 +0.31(+1.98%)
Nov 03, 2006 15.51 15.71 15.33 15.68 3,805,099 +0.16(+1.03%)
Nov 02, 2006 15.41 15.61 15.32 15.52 3,319,214 +0.08(+0.52%)
Nov 01, 2006 15.87 15.88 15.40 15.44 5,485,807 -0.41(-2.59%)
Oct 31, 2006 15.43 15.90 15.37 15.85 5,789,872 +0.42(+2.72%)
Oct 30, 2006 14.96 15.50 14.96 15.43 5,674,606 +0.42(+2.80%)
Oct 27, 2006 15.61 15.69 14.98 15.01 5,260,799 -0.71(-4.52%)
Oct 26, 2006 15.56 15.85 15.46 15.72 4,963,666 +0.22(+1.42%)
Oct 25, 2006 15.14 15.95 15.10 15.50 10,318,109 +0.88(+6.02%)
Oct 24, 2006 14.91 14.99 14.35 14.62 6,758,825 -0.27(-1.81%)
Oct 23, 2006 14.85 15.12 14.75 14.89 6,341,124 +0.29(+1.99%)
Oct 20, 2006 14.75 15.07 14.55 14.60 3,376,248 -0.13(-0.88%)
Oct 19, 2006 15.02 15.03 14.64 14.73 4,415,342 -0.29(-1.93%)
Oct 18, 2006 15.64 15.64 14.88 15.02 6,268,153 -0.52(-3.35%)
Oct 17, 2006 15.88 15.94 15.35 15.54 4,798,206 -0.32(-2.02%)
Oct 16, 2006 15.83 16.02 15.75 15.86 2,796,036 +0.08(+0.51%)
Oct 13, 2006 15.60 16.01 15.51 15.78 5,205,745 +0.26(+1.68%)
Oct 12, 2006 15.48 15.59 15.32 15.52 3,253,259 +0.19(+1.24%)
Oct 11, 2006 14.97 15.52 14.90 15.33 8,648,900 +0.45(+3.02%)
Oct 10, 2006 15.20 15.25 14.65 14.88 6,372,487 -0.33(-2.17%)
Oct 09, 2006 14.95 15.31 14.81 15.21 6,055,591 +0.12(+0.80%)
Oct 06, 2006 15.28 15.28 14.91 15.09 6,036,189 -0.21(-1.37%)
Oct 05, 2006 15.70 15.72 15.23 15.30 6,052,892 -0.41(-2.61%)
Oct 04, 2006 15.53 15.92 15.43 15.71 3,699,647 +0.19(+1.22%)
Oct 03, 2006 15.65 15.71 15.32 15.52 3,163,150 -0.23(-1.46%)
Oct 02, 2006 16.00 16.25 15.71 15.75 3,775,982 -0.32(-1.99%)
Sep 29, 2006 16.30 16.35 15.95 16.07 4,160,271 +0.01(+0.06%)
Sep 28, 2006 15.83 16.14 15.49 16.06 6,274,683 +0.22(+1.39%)
Sep 27, 2006 15.41 16.16 15.41 15.84 6,453,859 +0.36(+2.33%)
Sep 26, 2006 15.26 15.57 15.02 15.48 6,984,404 +0.12(+0.78%)
Sep 25, 2006 15.39 15.67 15.07 15.36 5,928,761 +0.05(+0.33%)
Sep 22, 2006 15.93 15.97 15.17 15.31 7,975,865 -0.59(-3.71%)
Sep 21, 2006 16.25 16.33 15.85 15.90 3,173,734 -0.36(-2.21%)
Sep 20, 2006 16.27 16.56 16.06 16.26 3,972,811 +0.15(+0.93%)
Sep 19, 2006 16.21 16.37 15.83 16.11 4,583,710 -0.16(-0.98%)
Sep 18, 2006 16.09 16.78 15.99 16.27 7,836,540 +0.28(+1.75%)
Sep 15, 2006 16.42 16.53 15.72 15.99 6,795,137 -0.40(-2.44%)
Sep 14, 2006 16.00 16.53 16.00 16.39 4,449,653 +0.53(+3.34%)
Sep 13, 2006 16.20 16.23 15.79 15.86 3,303,902 -0.29(-1.80%)
Sep 12, 2006 15.68 16.18 15.68 16.15 4,187,730 +0.49(+3.13%)
Sep 11, 2006 15.87 16.00 15.63 15.66 3,632,859 -0.23(-1.45%)
Sep 08, 2006 15.92 16.10 15.66 15.89 3,021,543 +0.05(+0.32%)
Sep 07, 2006 16.00 16.26 15.53 15.84 4,691,200 -0.14(-0.88%)
Sep 06, 2006 16.49 16.49 15.93 15.98 4,722,616 -0.53(-3.21%)
Sep 05, 2006 16.61 16.84 16.28 16.51 7,289,062 -0.11(-0.66%)
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.