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 (%)
Feb 27, 2004 17.03 17.04 16.25 16.43 1,494,300 -0.41(-2.43%)
Feb 26, 2004 16.69 17.07 16.50 16.84 1,054,900 +0.04(+0.24%)
Feb 25, 2004 16.28 16.92 16.28 16.80 1,481,000 +0.44(+2.69%)
Feb 24, 2004 16.22 16.50 15.96 16.36 1,711,100 -0.03(-0.18%)
Feb 23, 2004 16.48 16.80 16.21 16.39 1,483,900 -0.09(-0.55%)
Feb 20, 2004 17.28 17.37 16.39 16.48 1,853,200 -0.91(-5.23%)
Feb 19, 2004 18.00 18.14 17.24 17.39 1,269,300 -0.23(-1.31%)
Feb 18, 2004 17.77 18.00 17.58 17.62 689,900 -0.10(-0.56%)
Feb 17, 2004 17.40 17.79 17.30 17.72 899,700 +0.43(+2.49%)
Feb 13, 2004 17.97 18.15 17.20 17.29 1,160,000 -0.43(-2.43%)
Feb 12, 2004 18.15 18.37 17.72 17.72 941,400 -0.40(-2.21%)
Feb 11, 2004 18.11 18.21 17.58 18.12 2,052,300 +0.05(+0.28%)
Feb 10, 2004 17.55 18.20 17.55 18.07 1,299,100 +0.26(+1.46%)
Feb 09, 2004 17.96 18.33 17.80 17.81 2,613,700 +0.31(+1.77%)
Feb 06, 2004 16.88 17.50 16.80 17.50 1,951,600 +0.90(+5.42%)
Feb 05, 2004 16.40 16.86 16.40 16.60 2,368,600 +0.43(+2.66%)
Feb 04, 2004 16.97 17.13 16.01 16.17 4,275,400 -1.12(-6.48%)
Feb 03, 2004 18.21 18.24 17.25 17.29 2,118,300 -0.79(-4.37%)
Feb 02, 2004 18.31 18.88 17.90 18.08 1,505,000 -0.14(-0.77%)
Jan 30, 2004 18.10 18.75 18.10 18.22 1,970,800 +0.05(+0.28%)
Jan 29, 2004 19.07 19.12 17.38 18.17 3,917,500 -0.93(-4.87%)
Jan 28, 2004 20.00 20.30 19.07 19.10 1,735,200 -0.60(-3.05%)
Jan 27, 2004 20.41 20.44 19.60 19.70 1,653,100 -0.97(-4.69%)
Jan 26, 2004 20.69 20.88 20.19 20.67 1,241,200 +0.17(+0.83%)
Jan 23, 2004 21.05 21.22 20.27 20.50 2,394,200 -0.25(-1.20%)
Jan 22, 2004 20.46 21.26 20.45 20.75 5,051,600 +0.46(+2.27%)
Jan 21, 2004 20.65 20.65 20.11 20.29 1,814,200 -0.67(-3.20%)
Jan 20, 2004 20.41 20.97 20.30 20.96 3,056,700 +0.49(+2.39%)
Jan 16, 2004 19.61 21.01 19.53 20.47 3,476,000 +1.04(+5.35%)
Jan 15, 2004 18.53 19.65 18.51 19.43 1,748,174 +0.73(+3.90%)
Jan 14, 2004 18.35 18.73 18.18 18.70 981,047 +0.36(+1.96%)
Jan 13, 2004 18.83 19.16 18.21 18.34 1,261,694 -0.65(-3.42%)
Jan 12, 2004 18.54 19.00 18.50 18.99 894,330 +0.59(+3.21%)
Jan 09, 2004 18.61 19.17 18.35 18.40 2,303,500 -0.52(-2.75%)
Jan 08, 2004 18.01 18.92 17.90 18.92 2,308,446 +1.39(+7.93%)
Jan 07, 2004 17.25 17.60 17.11 17.53 1,244,116 +0.20(+1.15%)
Jan 06, 2004 17.32 17.46 16.97 17.33 1,805,400 +0.18(+1.05%)
Jan 05, 2004 17.18 17.50 17.05 17.15 1,839,700 +0.02(+0.12%)
Jan 02, 2004 17.20 17.47 16.97 17.13 760,000 -0.04(-0.23%)
Dec 31, 2003 17.24 17.30 16.89 17.17 704,600 -0.08(-0.46%)
Dec 30, 2003 17.17 17.31 16.94 17.25 668,439 +0.13(+0.76%)
Dec 29, 2003 16.97 17.31 16.88 17.12 972,227 +0.24(+1.42%)
Dec 26, 2003 16.93 17.10 16.88 16.88 274,240 -0.11(-0.65%)
Dec 24, 2003 17.14 17.14 16.90 16.99 267,885 -0.21(-1.22%)
Dec 23, 2003 17.21 17.35 16.84 17.20 997,805 +0.00(+0.00%)
Dec 22, 2003 17.00 17.21 16.81 17.20 658,684 +0.16(+0.94%)
Dec 19, 2003 17.00 17.27 16.79 17.04 1,866,538 +0.10(+0.59%)
Dec 18, 2003 16.60 17.00 16.53 16.94 1,396,679 +0.50(+3.04%)
Dec 17, 2003 16.10 16.68 15.77 16.44 1,891,435 +0.30(+1.86%)
Dec 16, 2003 16.10 16.29 15.29 16.14 2,503,949 -0.06(-0.37%)
Dec 15, 2003 17.42 17.57 16.17 16.20 2,121,641 -0.50(-2.99%)
Dec 12, 2003 17.04 17.15 16.52 16.70 1,321,857 -0.33(-1.94%)
Dec 11, 2003 16.16 17.07 15.73 17.03 2,358,925 +1.26(+7.99%)
Dec 10, 2003 16.20 16.55 15.45 15.77 3,120,678 -0.52(-3.19%)
Dec 09, 2003 17.30 17.47 16.20 16.29 1,947,425 -0.91(-5.29%)
Dec 08, 2003 17.53 17.83 16.83 17.20 3,616,280 -0.29(-1.66%)
Dec 05, 2003 18.39 18.13 17.46 17.49 2,651,445 -0.90(-4.89%)
Dec 04, 2003 18.66 18.80 17.84 18.39 1,731,468 -0.12(-0.65%)
Dec 03, 2003 19.15 19.31 18.43 18.51 1,564,624 -0.62(-3.24%)
Dec 02, 2003 19.30 19.41 18.95 19.13 1,550,583 -0.14(-0.73%)
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.