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, 2011 5.460 5.805 5.460 5.800 1,899,628 +0.46(+8.61%)
Nov 29, 2011 5.460 5.480 5.310 5.340 732,533 -0.10(-1.84%)
Nov 28, 2011 5.360 5.500 5.310 5.440 1,114,501 +0.27(+5.22%)
Nov 25, 2011 5.290 5.390 5.170 5.170 541,980 -0.14(-2.64%)
Nov 23, 2011 5.450 5.500 5.280 5.310 1,107,429 -0.21(-3.80%)
Nov 22, 2011 5.570 5.640 5.485 5.520 1,044,342 -0.06(-1.08%)
Nov 21, 2011 5.690 5.740 5.490 5.580 1,105,390 -0.22(-3.79%)
Nov 18, 2011 5.880 5.920 5.770 5.800 735,900 -0.07(-1.19%)
Nov 17, 2011 6.080 6.130 5.820 5.870 1,242,416 -0.22(-3.61%)
Nov 16, 2011 6.050 6.340 6.040 6.090 1,235,979 -0.06(-0.98%)
Nov 15, 2011 5.900 6.210 5.899 6.150 1,035,873 +0.21(+3.54%)
Nov 14, 2011 6.090 6.170 5.890 5.940 1,480,701 -0.18(-2.94%)
Nov 11, 2011 6.040 6.200 5.980 6.120 1,697,387 +0.18(+3.03%)
Nov 10, 2011 6.060 6.080 5.840 5.940 1,776,026 -0.01(-0.17%)
Nov 09, 2011 6.190 6.240 5.925 5.950 1,244,620 -0.46(-7.18%)
Nov 08, 2011 6.360 6.410 6.150 6.410 1,045,526 +0.12(+1.91%)
Nov 07, 2011 6.360 6.390 6.140 6.290 1,067,684 -0.09(-1.41%)
Nov 04, 2011 6.290 6.440 6.220 6.380 1,047,305 +0.00(+0.00%)
Nov 03, 2011 6.150 6.410 5.990 6.380 1,736,558 +0.32(+5.28%)
Nov 02, 2011 6.010 6.100 5.940 6.060 1,626,262 +0.17(+2.89%)
Nov 01, 2011 5.680 6.030 5.680 5.890 3,010,153 -0.19(-3.13%)
Oct 31, 2011 6.100 6.270 6.070 6.080 1,756,212 -0.16(-2.56%)
Oct 28, 2011 6.330 6.400 6.160 6.240 1,574,896 -0.11(-1.73%)
Oct 27, 2011 6.180 6.460 6.090 6.350 2,292,447 +0.39(+6.54%)
Oct 26, 2011 5.810 6.000 5.630 5.960 1,469,401 +0.25(+4.38%)
Oct 25, 2011 5.730 5.840 5.650 5.710 1,096,543 -0.07(-1.21%)
Oct 24, 2011 5.610 5.850 5.610 5.780 1,873,122 +0.20(+3.58%)
Oct 21, 2011 5.560 5.650 5.440 5.580 1,176,760 +0.14(+2.57%)
Oct 20, 2011 5.430 5.470 5.190 5.440 1,377,178 +0.01(+0.18%)
Oct 19, 2011 5.700 5.700 5.350 5.430 2,297,638 -0.29(-5.07%)
Oct 18, 2011 5.550 5.780 5.470 5.720 1,697,028 +0.17(+3.06%)
Oct 17, 2011 5.810 5.840 5.520 5.550 1,654,616 -0.34(-5.77%)
Oct 14, 2011 5.850 5.900 5.670 5.890 1,350,658 +0.11(+1.90%)
Oct 13, 2011 5.560 5.840 5.560 5.780 1,072,312 +0.14(+2.48%)
Oct 12, 2011 5.570 5.740 5.560 5.640 1,321,782 +0.08(+1.44%)
Oct 11, 2011 5.550 5.620 5.330 5.560 1,256,912 -0.05(-0.89%)
Oct 10, 2011 5.480 5.635 5.460 5.610 1,276,766 +0.22(+4.08%)
Oct 07, 2011 5.480 5.515 5.340 5.390 1,725,295 -0.07(-1.28%)
Oct 06, 2011 5.400 5.460 5.200 5.460 1,644,596 +0.18(+3.41%)
Oct 05, 2011 5.140 5.310 4.970 5.280 1,693,546 +0.12(+2.33%)
Oct 04, 2011 4.710 5.190 4.700 5.160 2,805,228 +0.44(+9.32%)
Oct 03, 2011 5.030 5.110 4.720 4.720 2,889,246 -0.43(-8.35%)
Sep 30, 2011 5.120 5.290 5.105 5.150 1,850,948 -0.07(-1.34%)
Sep 29, 2011 5.430 5.600 5.100 5.220 2,339,077 -0.06(-1.14%)
Sep 28, 2011 5.620 5.670 5.280 5.280 2,511,295 -0.33(-5.88%)
Sep 27, 2011 5.550 5.830 5.530 5.610 4,271,015 -0.08(-1.41%)
Sep 26, 2011 5.730 5.730 5.440 5.690 2,032,177 -0.03(-0.52%)
Sep 23, 2011 5.520 5.770 5.441 5.720 1,504,097 +0.20(+3.62%)
Sep 22, 2011 5.390 5.630 5.320 5.520 2,472,841 -0.14(-2.47%)
Sep 21, 2011 5.820 5.940 5.650 5.660 1,257,290 -0.18(-3.08%)
Sep 20, 2011 6.020 6.200 5.830 5.840 1,124,006 -0.16(-2.67%)
Sep 19, 2011 5.980 6.150 5.950 6.000 1,531,906 -0.09(-1.48%)
Sep 16, 2011 6.380 6.380 6.030 6.090 3,339,343 -0.26(-4.09%)
Sep 15, 2011 6.380 6.460 6.170 6.350 1,907,476 +0.09(+1.44%)
Sep 14, 2011 5.950 6.420 5.846 6.260 2,855,577 +0.37(+6.28%)
Sep 13, 2011 5.810 5.950 5.770 5.890 1,395,563 +0.09(+1.64%)
Sep 12, 2011 5.500 5.890 5.500 5.795 1,868,718 +0.21(+3.85%)
Sep 09, 2011 5.480 5.680 5.460 5.580 2,147,356 +0.02(+0.36%)
Sep 08, 2011 5.570 5.800 5.540 5.560 1,299,887 -0.06(-1.07%)
Sep 07, 2011 5.550 5.630 5.519 5.620 1,262,850 +0.22(+4.07%)
Sep 06, 2011 5.160 5.420 5.130 5.400 1,437,389 +0.00(+0.00%)
Sep 02, 2011 5.490 5.540 5.370 5.400 1,458,966 -0.25(-4.42%)
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.