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 26, 2010 5.500 5.520 5.410 5.470 2,845,439 -0.04(-0.73%)
Feb 25, 2010 5.480 5.510 5.390 5.510 1,835,419 -0.07(-1.25%)
Feb 24, 2010 5.500 5.640 5.500 5.580 3,559,045 +0.07(+1.27%)
Feb 23, 2010 5.530 5.630 5.480 5.510 3,528,193 -0.13(-2.30%)
Feb 22, 2010 5.700 5.780 5.630 5.640 1,804,378 -0.06(-1.05%)
Feb 19, 2010 5.680 5.740 5.660 5.700 2,055,100 -0.02(-0.35%)
Feb 18, 2010 5.780 5.810 5.652 5.720 3,342,674 -0.06(-1.04%)
Feb 17, 2010 5.760 5.810 5.640 5.780 4,018,959 +0.07(+1.23%)
Feb 16, 2010 5.580 5.790 5.520 5.710 3,365,962 +0.13(+2.33%)
Feb 12, 2010 5.430 5.580 5.580 5.580 4,328,400 +0.05(+0.90%)
Feb 11, 2010 5.490 5.610 5.400 5.530 5,978,653 +0.07(+1.28%)
Feb 10, 2010 5.450 5.520 5.380 5.460 4,183,353 +0.05(+0.92%)
Feb 09, 2010 5.440 5.500 5.360 5.410 6,619,677 +0.05(+0.93%)
Feb 08, 2010 5.520 5.530 5.262 5.360 7,297,031 -0.17(-3.07%)
Feb 05, 2010 5.540 5.670 5.400 5.530 4,791,945 -0.08(-1.43%)
Feb 04, 2010 5.800 5.810 5.570 5.610 2,628,500 -0.25(-4.27%)
Feb 03, 2010 5.880 5.940 5.820 5.860 2,337,446 -0.08(-1.35%)
Feb 02, 2010 5.870 6.000 5.770 5.940 2,346,467 +0.07(+1.19%)
Feb 01, 2010 5.810 5.890 5.670 5.870 2,348,062 +0.20(+3.53%)
Jan 29, 2010 5.890 6.020 5.620 5.670 5,239,556 -0.19(-3.24%)
Jan 28, 2010 6.100 6.100 5.790 5.860 4,917,084 -0.21(-3.46%)
Jan 27, 2010 6.310 6.390 5.990 6.070 7,135,200 -0.38(-5.89%)
Jan 26, 2010 6.460 6.550 6.360 6.450 3,678,244 +0.00(+0.00%)
Jan 25, 2010 6.400 6.520 6.340 6.450 3,029,189 +0.09(+1.42%)
Jan 22, 2010 6.550 6.550 6.350 6.360 2,643,550 -0.22(-3.34%)
Jan 21, 2010 6.630 6.780 6.425 6.580 2,649,125 -0.06(-0.90%)
Jan 20, 2010 6.600 6.680 6.550 6.640 3,214,717 -0.03(-0.45%)
Jan 19, 2010 6.590 6.690 6.550 6.670 2,796,786 +0.08(+1.21%)
Jan 15, 2010 6.760 6.590 6.590 6.590 3,147,700 -0.17(-2.51%)
Jan 14, 2010 6.670 6.780 6.520 6.760 2,544,818 +0.07(+1.05%)
Jan 13, 2010 6.580 6.700 6.470 6.690 2,190,219 +0.11(+1.67%)
Jan 12, 2010 6.730 6.790 6.480 6.580 2,934,204 -0.20(-2.95%)
Jan 11, 2010 6.810 6.810 6.690 6.780 3,400,692 +0.01(+0.15%)
Jan 08, 2010 6.760 6.850 6.700 6.770 2,680,065 +0.03(+0.45%)
Jan 07, 2010 6.670 6.760 6.630 6.740 2,641,024 +0.03(+0.45%)
Jan 06, 2010 6.560 6.750 6.530 6.710 6,022,708 +0.10(+1.51%)
Jan 05, 2010 6.570 6.640 6.530 6.610 2,689,768 +0.01(+0.15%)
Jan 04, 2010 6.480 6.610 6.480 6.600 2,615,212 +0.13(+2.01%)
Dec 31, 2009 6.400 6.470 6.470 6.470 2,319,000 -0.04(-0.61%)
Dec 30, 2009 6.290 6.520 6.290 6.510 2,860,195 +0.21(+3.33%)
Dec 29, 2009 6.310 6.310 6.250 6.300 1,474,500 -0.02(-0.32%)
Dec 28, 2009 6.260 6.330 6.260 6.320 1,553,993 +0.02(+0.32%)
Dec 24, 2009 6.230 6.300 6.230 6.300 445,992 +0.07(+1.12%)
Dec 23, 2009 6.240 6.290 6.210 6.230 1,662,800 +0.00(+0.00%)
Dec 22, 2009 6.190 6.270 6.170 6.230 2,178,304 +0.07(+1.14%)
Dec 21, 2009 6.040 6.200 5.990 6.160 2,262,383 +0.15(+2.50%)
Dec 18, 2009 5.970 6.010 5.850 6.010 2,396,743 +0.08(+1.35%)
Dec 17, 2009 6.020 6.065 5.910 5.930 1,245,253 -0.13(-2.15%)
Dec 16, 2009 5.950 6.090 5.940 6.060 2,235,462 +0.12(+2.02%)
Dec 15, 2009 5.990 6.010 5.910 5.940 1,671,379 -0.06(-1.00%)
Dec 14, 2009 5.970 6.010 5.900 6.000 1,779,441 +0.07(+1.18%)
Dec 11, 2009 6.040 6.040 5.870 5.930 2,089,673 -0.06(-1.00%)
Dec 10, 2009 6.070 6.140 5.990 5.990 1,996,681 -0.06(-0.99%)
Dec 09, 2009 6.200 6.230 6.010 6.050 2,823,086 -0.14(-2.26%)
Dec 08, 2009 6.020 6.230 6.000 6.190 3,210,021 +0.07(+1.14%)
Dec 07, 2009 6.130 6.250 6.080 6.120 2,978,911 -0.01(-0.16%)
Dec 04, 2009 5.780 6.160 5.770 6.130 5,617,711 +0.44(+7.73%)
Dec 03, 2009 5.870 5.900 5.690 5.690 5,405,711 -0.13(-2.23%)
Dec 02, 2009 5.810 5.970 5.770 5.820 3,447,099 -0.04(-0.68%)
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.