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, 2016 25.08 25.08 23.39 23.40 4,513,492 -1.68(-6.70%)
Nov 29, 2016 25.27 25.46 24.96 25.08 1,292,637 -0.20(-0.79%)
Nov 28, 2016 25.55 25.55 25.17 25.28 997,515 -0.35(-1.37%)
Nov 25, 2016 25.80 25.87 25.42 25.63 690,165 -0.06(-0.23%)
Nov 23, 2016 25.69 25.69 25.69 0 +0.44(+1.74%)
Nov 22, 2016 25.19 25.30 24.92 25.25 1,406,612 +0.25(+1.00%)
Nov 21, 2016 25.30 25.41 24.79 25.00 1,549,483 -0.11(-0.44%)
Nov 18, 2016 24.79 25.21 24.51 25.11 2,385,750 +0.23(+0.92%)
Nov 17, 2016 24.36 24.89 24.17 24.88 3,216,539 +0.61(+2.51%)
Nov 16, 2016 23.81 24.43 23.50 24.27 1,814,403 +0.29(+1.21%)
Nov 15, 2016 23.69 24.12 23.42 23.98 1,956,794 +0.38(+1.61%)
Nov 14, 2016 23.16 23.62 23.10 23.60 2,405,335 +0.53(+2.30%)
Nov 11, 2016 22.50 23.30 22.40 23.07 2,182,516 +0.73(+3.27%)
Nov 10, 2016 23.10 23.40 22.38 22.34 2,660,869 -0.53(-2.32%)
Nov 09, 2016 22.19 22.93 21.96 22.87 2,624,732 +0.11(+0.48%)
Nov 08, 2016 22.88 23.09 22.56 22.76 1,540,138 -0.13(-0.57%)
Nov 07, 2016 22.70 23.00 22.55 22.89 1,548,986 +0.46(+2.05%)
Nov 04, 2016 22.67 23.08 22.41 22.43 1,842,683 -0.26(-1.15%)
Nov 03, 2016 22.68 22.99 22.50 22.69 2,527,611 +0.08(+0.35%)
Nov 02, 2016 22.89 22.94 22.00 22.61 4,306,244 -0.26(-1.14%)
Nov 01, 2016 21.94 24.10 21.72 22.87 9,616,695 +2.16(+10.43%)
Oct 31, 2016 20.71 20.95 20.50 20.71 3,277,372 +0.01(+0.05%)
Oct 28, 2016 21.10 21.18 20.65 20.70 2,098,941 -0.34(-1.62%)
Oct 27, 2016 21.15 21.30 20.96 21.04 1,450,997 -0.06(-0.28%)
Oct 26, 2016 20.84 21.28 20.81 21.10 1,700,596 +0.11(+0.52%)
Oct 25, 2016 20.96 21.09 20.77 20.99 1,112,739 +0.08(+0.38%)
Oct 24, 2016 20.61 20.93 20.54 20.91 1,571,352 +0.60(+2.95%)
Oct 21, 2016 20.26 20.38 19.95 20.31 1,171,403 -0.06(-0.29%)
Oct 20, 2016 20.20 20.43 19.99 20.37 1,569,568 +0.16(+0.79%)
Oct 19, 2016 20.02 20.33 19.80 20.21 1,213,293 +0.06(+0.30%)
Oct 18, 2016 20.29 20.52 20.08 20.15 1,852,545 +0.15(+0.75%)
Oct 17, 2016 19.74 20.05 19.70 20.00 2,085,085 +0.21(+1.06%)
Oct 14, 2016 19.82 20.12 19.71 19.79 2,664,274 +0.06(+0.30%)
Oct 13, 2016 20.00 20.06 19.38 19.73 3,294,256 -0.50(-2.47%)
Oct 12, 2016 20.98 20.98 19.92 20.23 4,138,494 -0.82(-3.90%)
Oct 11, 2016 21.85 21.97 20.83 21.05 5,250,860 -1.00(-4.54%)
Oct 10, 2016 22.57 23.02 21.95 22.05 3,158,210 -0.70(-3.08%)
Oct 07, 2016 23.12 23.12 22.55 22.75 2,398,867 -0.27(-1.17%)
Oct 06, 2016 23.34 23.45 22.76 23.02 3,705,625 -0.45(-1.92%)
Oct 05, 2016 23.13 23.59 23.05 23.47 2,211,035 +0.41(+1.78%)
Oct 04, 2016 22.95 23.19 22.90 23.06 1,482,324 +0.16(+0.70%)
Oct 03, 2016 22.99 23.27 22.87 22.90 1,841,884 -0.20(-0.87%)
Sep 30, 2016 22.84 23.20 22.02 23.10 2,049,401 +0.36(+1.58%)
Sep 29, 2016 22.52 22.93 22.24 22.74 2,116,388 +0.39(+1.74%)
Sep 28, 2016 22.52 22.59 22.11 22.35 2,172,822 -0.10(-0.45%)
Sep 27, 2016 21.51 22.51 21.43 22.45 2,464,632 +0.80(+3.70%)
Sep 26, 2016 21.64 21.88 21.34 21.65 2,066,471 -0.10(-0.46%)
Sep 23, 2016 21.93 22.01 21.67 21.75 1,876,946 -0.29(-1.32%)
Sep 22, 2016 21.33 22.13 21.20 22.04 3,117,009 +0.84(+3.96%)
Sep 21, 2016 21.01 21.23 20.75 21.20 1,874,898 +0.30(+1.44%)
Sep 20, 2016 21.31 21.44 20.89 20.90 1,214,651 -0.31(-1.46%)
Sep 19, 2016 21.17 21.49 20.95 21.21 1,205,054 +0.21(+1.00%)
Sep 16, 2016 21.02 21.13 20.68 21.00 2,082,953 +0.13(+0.62%)
Sep 15, 2016 20.44 20.91 20.31 20.87 1,392,364 +0.35(+1.71%)
Sep 14, 2016 20.01 20.53 19.95 20.52 2,272,469 +0.50(+2.50%)
Sep 13, 2016 19.95 20.33 19.89 20.02 1,735,639 -0.13(-0.65%)
Sep 12, 2016 19.56 20.15 19.35 20.15 1,722,946 +0.41(+2.08%)
Sep 09, 2016 20.28 20.53 19.64 19.74 2,189,918 -0.77(-3.75%)
Sep 08, 2016 20.48 20.61 20.29 20.51 831,597 -0.11(-0.53%)
Sep 07, 2016 20.51 20.68 20.38 20.62 1,990,960 +0.11(+0.54%)
Sep 06, 2016 20.75 20.84 20.35 20.51 1,418,317 -0.23(-1.11%)
Sep 02, 2016 20.57 20.74 20.74 20.74 1,362,200 +0.23(+1.12%)
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.