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 (%)
Dec 31, 2004 11.52 11.61 11.48 11.56 601,700 -0.04(-0.34%)
Dec 30, 2004 11.56 11.64 11.42 11.60 1,150,500 +0.01(+0.09%)
Dec 29, 2004 11.44 11.64 11.32 11.59 982,000 +0.15(+1.31%)
Dec 28, 2004 11.29 11.45 11.29 11.44 779,000 +0.09(+0.79%)
Dec 27, 2004 11.25 11.39 11.09 11.35 1,224,900 +0.10(+0.89%)
Dec 23, 2004 11.30 11.42 11.20 11.25 1,369,900 -0.08(-0.71%)
Dec 22, 2004 11.60 11.60 11.07 11.33 4,725,300 -0.27(-2.33%)
Dec 21, 2004 11.63 11.75 11.47 11.60 1,343,500 +0.08(+0.69%)
Dec 20, 2004 11.80 11.92 11.42 11.52 937,500 -0.24(-2.04%)
Dec 17, 2004 11.84 11.88 11.68 11.76 976,500 +0.03(+0.26%)
Dec 16, 2004 11.87 12.16 11.60 11.73 1,514,100 -0.07(-0.59%)
Dec 15, 2004 11.78 12.10 11.70 11.80 2,165,900 +0.14(+1.20%)
Dec 14, 2004 11.26 11.78 11.16 11.66 3,024,100 +0.48(+4.29%)
Dec 13, 2004 11.20 11.41 11.18 11.18 2,104,900 +0.06(+0.54%)
Dec 10, 2004 11.11 11.33 10.90 11.12 1,177,200 +0.05(+0.45%)
Dec 09, 2004 10.99 11.24 10.71 11.07 2,516,600 -0.15(-1.34%)
Dec 08, 2004 11.60 11.60 11.12 11.22 1,726,900 -0.38(-3.28%)
Dec 07, 2004 12.05 12.13 11.52 11.60 1,786,600 -0.49(-4.05%)
Dec 06, 2004 11.94 12.17 11.68 12.09 1,637,700 +0.21(+1.77%)
Dec 03, 2004 11.75 12.14 11.50 11.88 4,254,500 +0.43(+3.76%)
Dec 02, 2004 11.60 11.69 11.42 11.45 3,414,600 -0.15(-1.29%)
Dec 01, 2004 11.45 11.74 11.42 11.60 2,892,100 +0.25(+2.20%)
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%)
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.