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 28, 2006 15.23 15.25 14.79 14.85 2,599,280 -0.38(-2.50%)
Feb 27, 2006 14.98 15.23 14.96 15.23 3,004,947 +0.23(+1.53%)
Feb 24, 2006 14.76 15.02 14.69 15.00 2,090,100 +0.31(+2.11%)
Feb 23, 2006 14.76 14.94 14.64 14.69 3,409,511 -0.16(-1.08%)
Feb 22, 2006 14.46 14.88 14.07 14.85 2,918,369 +0.45(+3.12%)
Feb 21, 2006 14.80 14.81 14.26 14.40 2,979,216 -0.41(-2.77%)
Feb 17, 2006 14.90 14.91 14.65 14.81 3,577,677 -0.05(-0.34%)
Feb 16, 2006 14.66 14.89 14.61 14.86 1,559,100 +0.29(+1.99%)
Feb 15, 2006 14.71 14.75 14.41 14.57 3,929,803 -0.20(-1.35%)
Feb 14, 2006 14.53 14.91 14.19 14.77 3,538,005 +0.31(+2.14%)
Feb 13, 2006 14.53 14.66 14.41 14.46 2,242,778 -0.08(-0.55%)
Feb 10, 2006 14.66 14.74 14.19 14.54 2,838,127 -0.19(-1.29%)
Feb 09, 2006 14.75 15.05 14.50 14.73 4,719,591 +0.01(+0.07%)
Feb 08, 2006 14.25 14.74 14.23 14.72 3,517,760 +0.74(+5.29%)
Feb 07, 2006 14.05 14.20 13.85 13.98 3,185,730 -0.14(-0.99%)
Feb 06, 2006 13.97 14.18 13.75 14.12 3,123,871 +0.10(+0.71%)
Feb 03, 2006 13.62 14.29 13.51 14.02 5,434,283 +0.30(+2.19%)
Feb 02, 2006 14.05 14.26 13.53 13.72 2,901,128 -0.40(-2.83%)
Feb 01, 2006 13.75 14.15 13.68 14.12 3,808,927 +0.23(+1.66%)
Jan 31, 2006 14.05 14.08 13.72 13.89 3,162,219 -0.19(-1.35%)
Jan 30, 2006 14.33 14.39 14.07 14.08 1,752,481 -0.22(-1.54%)
Jan 27, 2006 14.51 14.84 13.95 14.30 9,684,005 -0.21(-1.45%)
Jan 26, 2006 13.83 14.51 13.78 14.51 4,868,376 +0.68(+4.92%)
Jan 25, 2006 14.00 14.18 13.65 13.83 3,025,350 -0.13(-0.93%)
Jan 24, 2006 13.71 14.25 13.70 13.96 3,217,143 +0.23(+1.68%)
Jan 23, 2006 13.98 14.06 13.70 13.73 2,553,934 -0.25(-1.79%)
Jan 20, 2006 14.35 14.38 13.95 13.98 2,796,162 -0.40(-2.78%)
Jan 19, 2006 14.22 14.62 13.99 14.38 3,632,913 +0.69(+5.04%)
Jan 18, 2006 13.65 13.90 13.37 13.69 6,084,891 -0.32(-2.28%)
Jan 17, 2006 14.02 14.10 13.86 14.01 1,412,169 -0.18(-1.27%)
Jan 13, 2006 14.25 14.29 14.04 14.19 1,702,414 -0.05(-0.35%)
Jan 12, 2006 14.42 14.45 14.22 14.24 2,063,600 -0.25(-1.73%)
Jan 11, 2006 14.29 14.58 14.22 14.49 2,166,340 +0.17(+1.19%)
Jan 10, 2006 14.22 14.40 14.16 14.32 4,624,394 -0.12(-0.83%)
Jan 09, 2006 14.54 14.55 14.26 14.44 3,227,675 +0.02(+0.14%)
Jan 06, 2006 14.50 14.58 14.23 14.42 5,315,834 +0.01(+0.07%)
Jan 05, 2006 13.90 14.51 13.85 14.41 4,435,398 +0.59(+4.27%)
Jan 04, 2006 13.58 14.10 13.55 13.82 7,676,238 +0.15(+1.10%)
Jan 03, 2006 13.05 13.80 13.05 13.67 5,447,244 +0.49(+3.72%)
Dec 30, 2005 13.11 13.20 12.98 13.18 2,326,661 -0.01(-0.08%)
Dec 29, 2005 13.19 13.35 13.07 13.19 2,896,765 +0.04(+0.30%)
Dec 28, 2005 12.88 13.17 12.57 13.15 3,122,400 +0.31(+2.41%)
Dec 27, 2005 13.00 13.25 12.83 12.84 2,718,800 -0.16(-1.23%)
Dec 23, 2005 12.98 13.12 12.96 13.00 1,921,834 +0.06(+0.46%)
Dec 22, 2005 12.78 12.95 12.69 12.94 2,053,778 +0.24(+1.89%)
Dec 21, 2005 12.77 12.83 12.59 12.70 2,592,804 +0.17(+1.36%)
Dec 20, 2005 12.40 12.78 12.36 12.53 2,299,377 +0.12(+0.97%)
Dec 19, 2005 12.48 12.57 12.34 12.41 2,283,881 -0.10(-0.80%)
Dec 16, 2005 12.70 12.80 12.49 12.51 3,060,938 -0.19(-1.50%)
Dec 15, 2005 12.80 12.89 12.56 12.70 1,829,310 -0.16(-1.24%)
Dec 14, 2005 12.99 13.05 12.76 12.86 2,755,382 -0.13(-1.00%)
Dec 13, 2005 13.00 13.20 12.75 12.99 4,619,939 +0.03(+0.23%)
Dec 12, 2005 12.85 13.06 12.75 12.96 3,719,575 +0.08(+0.62%)
Dec 09, 2005 12.47 12.95 12.46 12.88 2,396,091 +0.40(+3.21%)
Dec 08, 2005 12.98 12.99 12.26 12.48 4,232,880 +0.01(+0.08%)
Dec 07, 2005 12.52 12.68 12.37 12.47 1,917,132 -0.02(-0.16%)
Dec 06, 2005 12.68 12.89 12.43 12.49 2,580,052 -0.18(-1.42%)
Dec 05, 2005 12.95 12.98 12.64 12.67 3,243,059 -0.35(-2.69%)
Dec 02, 2005 12.85 13.20 12.80 13.02 7,463,861 +0.33(+2.60%)
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.