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, 2011 7.930 7.960 7.610 7.750 2,137,008 -0.10(-1.27%)
Feb 25, 2011 7.710 7.970 7.710 7.850 1,674,401 +0.16(+2.08%)
Feb 24, 2011 7.620 7.840 7.550 7.690 2,143,485 +0.08(+1.05%)
Feb 23, 2011 7.660 7.770 7.480 7.610 3,320,053 -0.08(-1.04%)
Feb 22, 2011 8.130 8.140 7.660 7.690 3,075,212 -0.56(-6.79%)
Feb 18, 2011 8.480 8.490 8.240 8.250 3,373,942 -0.14(-1.67%)
Feb 17, 2011 8.000 8.669 7.990 8.390 5,720,080 +0.42(+5.27%)
Feb 16, 2011 7.880 8.010 7.820 7.970 3,331,388 +0.09(+1.14%)
Feb 15, 2011 7.800 7.890 7.700 7.880 3,426,150 +0.07(+0.90%)
Feb 14, 2011 7.610 8.020 7.600 7.810 4,299,542 +0.22(+2.90%)
Feb 11, 2011 7.480 7.610 7.410 7.590 2,054,797 +0.09(+1.20%)
Feb 10, 2011 7.540 7.600 7.480 7.500 2,021,880 -0.13(-1.70%)
Feb 09, 2011 7.600 7.690 7.540 7.630 2,210,911 +0.02(+0.26%)
Feb 08, 2011 7.590 7.720 7.590 7.610 2,101,769 -0.02(-0.26%)
Feb 07, 2011 7.750 7.750 7.610 7.630 2,683,448 -0.04(-0.46%)
Feb 04, 2011 7.450 7.840 7.400 7.665 6,817,197 +0.40(+5.43%)
Feb 03, 2011 7.240 7.350 7.180 7.270 3,857,569 +0.01(+0.14%)
Feb 02, 2011 7.050 7.350 7.000 7.260 5,969,304 +0.18(+2.54%)
Feb 01, 2011 6.550 7.250 6.450 7.080 8,976,622 +0.70(+10.97%)
Jan 31, 2011 6.360 6.505 6.270 6.380 5,489,914 +0.10(+1.59%)
Jan 28, 2011 6.570 6.570 6.260 6.280 1,973,215 -0.31(-4.70%)
Jan 27, 2011 6.530 6.600 6.420 6.590 1,533,115 +0.09(+1.46%)
Jan 26, 2011 6.530 6.570 6.450 6.495 1,501,551 -0.04(-0.69%)
Jan 25, 2011 6.420 6.600 6.410 6.540 2,097,290 +0.08(+1.24%)
Jan 24, 2011 6.300 6.550 6.280 6.460 3,311,807 +0.18(+2.87%)
Jan 21, 2011 6.430 6.500 6.260 6.280 2,684,504 -0.12(-1.88%)
Jan 20, 2011 6.470 6.510 6.330 6.400 2,106,800 -0.11(-1.69%)
Jan 19, 2011 6.760 6.780 6.490 6.510 2,701,961 -0.28(-4.12%)
Jan 18, 2011 6.880 6.880 6.690 6.790 3,086,073 -0.09(-1.31%)
Jan 14, 2011 6.850 6.990 6.830 6.880 2,579,434 +0.03(+0.44%)
Jan 13, 2011 6.780 6.900 6.710 6.850 2,467,610 +0.09(+1.33%)
Jan 12, 2011 6.800 6.800 6.690 6.760 1,673,563 +0.02(+0.30%)
Jan 11, 2011 6.690 6.780 6.670 6.740 2,854,302 +0.07(+1.05%)
Jan 10, 2011 6.640 6.710 6.570 6.670 2,050,005 +0.01(+0.15%)
Jan 07, 2011 6.720 6.770 6.541 6.660 1,784,433 -0.06(-0.89%)
Jan 06, 2011 6.630 6.760 6.570 6.720 1,733,376 +0.08(+1.20%)
Jan 05, 2011 6.600 6.670 6.530 6.640 1,819,931 -0.01(-0.15%)
Jan 04, 2011 6.730 6.780 6.570 6.650 1,688,289 -0.08(-1.19%)
Jan 03, 2011 6.680 6.810 6.680 6.730 1,312,111 +0.07(+1.05%)
Dec 31, 2010 6.730 6.780 6.660 6.660 1,051,119 -0.07(-1.04%)
Dec 30, 2010 6.740 6.772 6.730 6.730 1,022,267 +0.00(+0.00%)
Dec 29, 2010 6.750 6.820 6.710 6.730 578,670 +0.00(+0.00%)
Dec 28, 2010 6.870 6.920 6.730 6.730 1,297,986 -0.11(-1.61%)
Dec 27, 2010 6.660 6.890 6.630 6.840 1,397,434 +0.13(+1.94%)
Dec 23, 2010 6.690 6.740 6.640 6.710 733,792 +0.01(+0.15%)
Dec 22, 2010 6.620 6.700 6.530 6.700 2,803,755 +0.06(+0.90%)
Dec 21, 2010 6.750 6.780 6.630 6.640 2,378,896 -0.08(-1.19%)
Dec 20, 2010 6.740 6.790 6.720 6.720 1,064,665 -0.02(-0.30%)
Dec 17, 2010 6.860 6.920 6.720 6.740 5,362,003 -0.13(-1.89%)
Dec 16, 2010 6.890 6.980 6.800 6.870 1,773,770 -0.03(-0.43%)
Dec 15, 2010 6.990 6.990 6.870 6.900 1,804,446 -0.09(-1.29%)
Dec 14, 2010 7.100 7.110 6.970 6.990 1,622,258 -0.08(-1.13%)
Dec 13, 2010 7.160 7.180 7.050 7.070 1,204,936 -0.03(-0.42%)
Dec 10, 2010 7.160 7.175 7.060 7.100 2,611,106 -0.06(-0.84%)
Dec 09, 2010 7.270 7.280 7.150 7.160 2,060,076 -0.07(-0.97%)
Dec 08, 2010 6.970 7.270 6.920 7.230 3,961,904 +0.30(+4.33%)
Dec 07, 2010 6.930 7.040 6.900 6.930 1,828,799 +0.07(+1.09%)
Dec 06, 2010 7.000 7.030 6.850 6.855 1,664,634 -0.18(-2.63%)
Dec 03, 2010 6.910 7.040 6.850 7.040 1,338,315 +0.06(+0.86%)
Dec 02, 2010 6.670 7.030 6.660 6.980 3,209,559 +0.33(+4.96%)
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.