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, 2010 6.410 6.470 6.330 6.430 2,331,839 -0.07(-1.08%)
Nov 29, 2010 6.530 6.630 6.380 6.500 1,767,912 -0.10(-1.52%)
Nov 26, 2010 6.550 6.610 6.540 6.600 574,363 -0.01(-0.15%)
Nov 24, 2010 6.370 6.610 6.610 6.610 1,822,884 +0.31(+4.92%)
Nov 23, 2010 6.510 6.560 6.290 6.300 4,182,082 -0.30(-4.55%)
Nov 22, 2010 6.400 6.660 6.380 6.600 3,574,032 +0.18(+2.80%)
Nov 19, 2010 6.420 6.480 6.380 6.420 1,725,210 +0.00(+0.00%)
Nov 18, 2010 6.290 6.490 6.290 6.420 2,736,376 +0.17(+2.72%)
Nov 17, 2010 6.160 6.340 6.140 6.250 2,253,629 +0.10(+1.63%)
Nov 16, 2010 6.260 6.350 6.100 6.150 2,608,120 -0.18(-2.84%)
Nov 15, 2010 6.190 6.410 6.160 6.330 3,901,791 +0.19(+3.09%)
Nov 12, 2010 6.100 6.280 6.084 6.140 1,906,474 -0.01(-0.16%)
Nov 11, 2010 6.170 6.180 5.990 6.150 2,072,995 -0.15(-2.38%)
Nov 10, 2010 6.260 6.330 6.140 6.300 1,715,330 +0.06(+0.96%)
Nov 09, 2010 6.380 6.380 6.200 6.240 1,920,032 -0.11(-1.73%)
Nov 08, 2010 6.310 6.410 6.220 6.350 3,002,834 +0.03(+0.47%)
Nov 05, 2010 6.190 6.330 6.160 6.320 2,825,354 +0.13(+2.10%)
Nov 04, 2010 6.020 6.190 5.980 6.190 4,731,068 +0.24(+4.03%)
Nov 03, 2010 5.920 5.960 5.873 5.950 2,381,770 +0.04(+0.68%)
Nov 02, 2010 5.900 5.990 5.880 5.910 2,202,053 +0.05(+0.85%)
Nov 01, 2010 5.920 6.020 5.790 5.860 2,677,738 -0.04(-0.68%)
Oct 29, 2010 5.720 5.950 5.720 5.900 1,989,542 +0.14(+2.43%)
Oct 28, 2010 5.760 5.830 5.690 5.760 3,186,533 +0.04(+0.70%)
Oct 27, 2010 5.740 5.750 5.600 5.720 4,718,723 -0.23(-3.87%)
Oct 25, 2010 6.060 6.090 5.930 5.950 3,965,974 -0.04(-0.67%)
Oct 22, 2010 5.900 6.040 5.900 5.990 1,369,923 +0.10(+1.70%)
Oct 21, 2010 6.050 6.060 5.750 5.890 2,805,437 -0.13(-2.16%)
Oct 20, 2010 5.990 6.070 5.810 6.020 2,279,814 +0.07(+1.18%)
Oct 19, 2010 6.020 6.090 5.880 5.950 1,818,906 -0.15(-2.46%)
Oct 18, 2010 6.140 6.140 6.060 6.100 1,552,368 -0.02(-0.33%)
Oct 15, 2010 6.110 6.150 6.000 6.120 2,187,194 +0.08(+1.32%)
Oct 14, 2010 6.100 6.170 5.990 6.040 1,931,284 -0.05(-0.82%)
Oct 13, 2010 6.120 6.130 6.020 6.090 2,456,799 +0.00(+0.00%)
Oct 12, 2010 6.040 6.130 5.980 6.090 2,310,019 +0.02(+0.33%)
Oct 11, 2010 6.030 6.140 6.010 6.070 1,517,437 +0.03(+0.50%)
Oct 08, 2010 5.980 6.070 5.900 6.040 1,820,799 +0.07(+1.17%)
Oct 07, 2010 6.000 6.030 5.910 5.970 2,351,766 +0.01(+0.17%)
Oct 06, 2010 5.940 6.000 5.880 5.960 3,753,068 +0.02(+0.34%)
Oct 05, 2010 5.750 5.950 5.740 5.940 3,793,710 +0.24(+4.21%)
Oct 04, 2010 5.910 5.940 5.680 5.700 2,476,594 -0.22(-3.72%)
Oct 01, 2010 5.920 5.950 5.810 5.920 3,114,887 +0.07(+1.20%)
Sep 30, 2010 5.820 5.860 5.710 5.850 3,766,842 +0.08(+1.47%)
Sep 29, 2010 5.750 5.900 5.740 5.765 3,358,527 -0.03(-0.43%)
Sep 28, 2010 5.660 5.810 5.580 5.790 2,694,319 +0.14(+2.48%)
Sep 27, 2010 5.650 5.700 5.610 5.650 2,407,016 -0.05(-0.88%)
Sep 24, 2010 5.470 5.720 5.420 5.700 5,221,865 +0.33(+6.15%)
Sep 23, 2010 5.300 5.470 5.270 5.370 1,675,849 +0.00(+0.00%)
Sep 22, 2010 5.450 5.460 5.310 5.370 1,807,924 -0.10(-1.83%)
Sep 21, 2010 5.480 5.550 5.380 5.470 2,344,786 +0.01(+0.18%)
Sep 20, 2010 5.460 5.520 5.380 5.460 2,682,652 +0.02(+0.37%)
Sep 17, 2010 5.450 5.480 5.350 5.440 4,051,498 +0.15(+2.84%)
Sep 15, 2010 5.300 5.320 5.220 5.290 2,268,115 -0.02(-0.38%)
Sep 14, 2010 5.280 5.340 5.220 5.310 4,963,221 +0.01(+0.19%)
Sep 13, 2010 5.320 5.430 5.300 5.300 3,940,927 +0.01(+0.19%)
Sep 10, 2010 5.370 5.380 5.165 5.290 2,535,062 -0.08(-1.49%)
Sep 09, 2010 5.460 5.520 5.340 5.370 1,697,913 +0.00(+0.00%)
Sep 08, 2010 5.400 5.470 5.310 5.370 2,707,803 -0.01(-0.19%)
Sep 07, 2010 5.590 5.600 5.360 5.380 2,297,414 -0.25(-4.40%)
Sep 03, 2010 5.730 5.780 5.520 5.628 2,128,485 -0.03(-0.57%)
Sep 02, 2010 5.330 5.680 5.320 5.660 3,313,915 +0.32(+5.99%)
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.