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, 2019 48.37 48.41 48.32 48.33 2,263,944 -0.04(-0.08%)
Feb 27, 2019 48.43 48.45 48.36 48.37 2,157,238 -0.06(-0.12%)
Feb 26, 2019 48.49 48.53 48.43 48.43 1,577,086 -0.06(-0.12%)
Feb 25, 2019 48.55 48.60 48.48 48.49 1,380,957 -0.04(-0.08%)
Feb 22, 2019 48.54 48.64 48.51 48.53 1,031,800 -0.01(-0.02%)
Feb 21, 2019 48.54 48.61 48.53 48.54 1,562,141 -0.03(-0.06%)
Feb 20, 2019 48.50 48.62 48.50 48.57 1,101,519 +0.07(+0.14%)
Feb 19, 2019 48.50 48.57 48.48 48.50 977,670 +0.00(+0.00%)
Feb 15, 2019 48.55 48.56 48.45 48.50 2,343,800 -0.02(-0.04%)
Feb 14, 2019 48.53 48.60 48.47 48.52 1,163,860 -0.04(-0.08%)
Feb 13, 2019 48.45 48.58 48.44 48.56 1,460,621 +0.10(+0.21%)
Feb 12, 2019 48.45 48.46 48.36 48.46 1,100,673 +0.10(+0.21%)
Feb 11, 2019 48.39 48.42 48.30 48.36 1,768,885 -0.01(-0.02%)
Feb 08, 2019 48.26 48.52 48.26 48.37 2,827,300 +0.08(+0.17%)
Feb 07, 2019 48.40 48.43 48.25 48.29 8,670,638 -0.48(-0.98%)
Feb 06, 2019 48.80 48.84 48.71 48.77 2,872,906 -0.01(-0.02%)
Feb 05, 2019 48.80 48.83 48.75 48.78 1,437,256 -0.01(-0.02%)
Feb 04, 2019 48.79 48.85 48.78 48.79 1,648,225 +0.00(+0.00%)
Feb 01, 2019 48.80 48.85 48.77 48.79 3,438,400 -0.06(-0.12%)
Jan 31, 2019 48.81 48.93 48.76 48.85 3,980,198 +0.08(+0.16%)
Jan 30, 2019 48.78 48.82 48.74 48.77 7,123,786 +0.18(+0.37%)
Jan 29, 2019 48.37 48.67 48.37 48.59 3,325,960 +0.24(+0.50%)
Jan 28, 2019 48.47 48.48 48.28 48.35 1,908,717 -0.19(-0.39%)
Jan 25, 2019 48.43 48.58 48.27 48.54 2,343,300 +0.11(+0.23%)
Jan 24, 2019 48.31 48.47 48.29 48.43 1,252,894 +0.12(+0.25%)
Jan 23, 2019 48.26 48.41 48.24 48.31 871,145 +0.00(+0.00%)
Jan 22, 2019 48.24 48.36 48.16 48.31 1,030,888 +0.07(+0.15%)
Jan 18, 2019 48.39 48.47 48.24 48.24 1,862,500 -0.10(-0.21%)
Jan 17, 2019 48.35 48.41 48.27 48.34 853,190 -0.05(-0.10%)
Jan 16, 2019 48.33 48.42 48.32 48.39 1,828,430 +0.06(+0.12%)
Jan 15, 2019 48.20 48.41 48.20 48.33 2,296,659 +0.18(+0.37%)
Jan 14, 2019 48.36 48.42 48.15 48.15 1,565,693 -0.28(-0.58%)
Jan 11, 2019 48.25 48.44 48.25 48.43 1,281,200 +0.14(+0.29%)
Jan 10, 2019 48.19 48.30 48.13 48.29 1,753,121 +0.04(+0.08%)
Jan 09, 2019 48.11 48.26 48.11 48.25 2,710,099 +0.15(+0.31%)
Jan 08, 2019 48.20 48.31 47.93 48.10 5,293,305 +0.04(+0.08%)
Jan 07, 2019 48.37 48.40 48.00 48.06 2,922,865 -0.33(-0.68%)
Jan 04, 2019 48.35 48.42 48.28 48.39 1,385,000 +0.04(+0.08%)
Jan 03, 2019 48.33 48.45 48.20 48.35 2,112,106 +0.02(+0.04%)
Jan 02, 2019 48.36 48.43 48.25 48.33 3,072,885 -0.10(-0.21%)
Dec 31, 2018 48.35 48.43 48.30 48.43 1,713,600 +0.10(+0.21%)
Dec 28, 2018 48.39 48.43 48.26 48.33 1,824,500 -0.11(-0.23%)
Dec 27, 2018 48.22 48.46 48.16 48.44 2,356,093 +0.12(+0.25%)
Dec 26, 2018 48.25 48.34 48.14 48.32 2,100,892 +0.11(+0.23%)
Dec 24, 2018 48.25 48.37 48.15 48.21 1,673,800 -0.08(-0.17%)
Dec 21, 2018 48.28 48.37 48.20 48.29 4,949,100 +0.54(+1.13%)
Dec 20, 2018 47.91 48.03 47.66 47.75 2,679,087 -0.21(-0.44%)
Dec 19, 2018 47.96 48.05 47.74 47.96 2,077,953 +0.03(+0.06%)
Dec 18, 2018 48.00 48.08 47.87 47.93 3,061,457 +0.01(+0.02%)
Dec 17, 2018 48.01 48.10 47.79 47.92 2,089,698 -0.11(-0.23%)
Dec 14, 2018 47.96 48.13 47.96 48.03 1,355,900 -0.04(-0.08%)
Dec 13, 2018 47.96 48.11 47.86 48.07 1,003,696 +0.15(+0.31%)
Dec 12, 2018 47.93 48.03 47.84 47.92 1,548,427 +0.05(+0.10%)
Dec 11, 2018 48.54 48.70 47.85 47.87 1,892,243 +0.01(+0.02%)
Dec 10, 2018 47.91 48.06 47.51 47.86 3,338,597 -0.10(-0.21%)
Dec 07, 2018 48.00 48.06 47.83 47.96 1,571,700 -0.04(-0.08%)
Dec 06, 2018 47.99 48.15 47.76 48.00 3,386,864 +0.00(+0.00%)
Dec 04, 2018 48.07 48.19 48.00 48.00 3,322,800 -0.12(-0.25%)
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.