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 (%)
Mar 30, 2007 15.20 15.57 15.17 15.42 2,973,975 +0.27(+1.78%)
Mar 29, 2007 15.50 15.52 15.00 15.15 3,755,466 -0.23(-1.50%)
Mar 28, 2007 15.47 15.63 15.36 15.38 2,313,465 -0.20(-1.28%)
Mar 27, 2007 15.54 15.68 15.51 15.58 1,848,524 -0.01(-0.06%)
Mar 26, 2007 15.01 15.78 15.00 15.59 4,135,527 +0.02(+0.13%)
Mar 23, 2007 15.66 15.72 15.52 15.57 2,177,083 -0.04(-0.26%)
Mar 22, 2007 15.79 15.80 15.39 15.61 3,810,122 -0.20(-1.27%)
Mar 21, 2007 15.87 15.90 15.65 15.81 4,450,766 -0.02(-0.13%)
Mar 20, 2007 15.82 16.01 15.74 15.83 2,822,395 -0.07(-0.44%)
Mar 19, 2007 16.19 16.31 15.85 15.90 2,862,942 -0.20(-1.24%)
Mar 16, 2007 16.06 16.19 15.95 16.10 1,883,971 +0.04(+0.25%)
Mar 15, 2007 16.02 16.16 15.95 16.06 1,007,695 -0.03(-0.19%)
Mar 14, 2007 16.06 16.20 15.83 16.09 2,202,137 +0.01(+0.06%)
Mar 13, 2007 16.34 16.39 16.01 16.08 3,048,278 -0.26(-1.59%)
Mar 12, 2007 16.15 16.40 16.05 16.34 2,108,081 +0.20(+1.24%)
Mar 09, 2007 16.32 16.57 16.12 16.14 4,652,265 +0.26(+1.64%)
Mar 08, 2007 16.14 16.30 15.84 15.88 3,811,505 -0.15(-0.94%)
Mar 07, 2007 16.10 16.19 15.87 16.03 3,996,468 -0.09(-0.56%)
Mar 06, 2007 15.75 16.15 15.72 16.12 4,127,580 +0.53(+3.40%)
Mar 05, 2007 15.57 16.00 15.50 15.59 3,569,326 -0.18(-1.14%)
Mar 02, 2007 16.31 16.35 15.72 15.77 4,232,238 -0.54(-3.31%)
Mar 01, 2007 16.10 16.46 16.00 16.31 2,588,273 +0.09(+0.55%)
Feb 28, 2007 16.35 16.49 16.12 16.22 3,014,865 -0.08(-0.49%)
Feb 27, 2007 16.47 16.82 16.25 16.30 5,208,655 -0.59(-3.49%)
Feb 26, 2007 17.06 17.10 16.76 16.89 3,177,591 -0.17(-1.00%)
Feb 23, 2007 16.97 17.19 16.90 17.06 3,798,621 +0.10(+0.59%)
Feb 22, 2007 16.54 16.97 16.54 16.96 3,957,448 +0.63(+3.86%)
Feb 21, 2007 16.31 16.40 16.18 16.33 2,360,328 -0.04(-0.24%)
Feb 20, 2007 15.98 16.37 15.90 16.37 2,441,806 +0.30(+1.87%)
Feb 16, 2007 16.03 16.09 15.85 16.07 1,352,389 -0.04(-0.25%)
Feb 15, 2007 16.17 16.28 16.00 16.11 2,262,170 -0.06(-0.37%)
Feb 14, 2007 16.13 16.28 16.02 16.17 2,543,099 +0.07(+0.43%)
Feb 13, 2007 16.02 16.18 15.84 16.10 1,929,313 +0.14(+0.88%)
Feb 12, 2007 16.28 16.47 15.95 15.96 2,205,554 -0.39(-2.39%)
Feb 09, 2007 16.50 16.75 16.14 16.35 2,950,157 -0.21(-1.27%)
Feb 08, 2007 16.32 16.66 16.29 16.56 5,855,668 +0.17(+1.04%)
Feb 07, 2007 15.73 16.51 15.72 16.39 9,585,440 +1.08(+7.05%)
Feb 06, 2007 15.35 15.40 15.03 15.31 4,053,484 +0.01(+0.07%)
Feb 05, 2007 15.43 15.61 15.27 15.30 2,438,692 -0.03(-0.20%)
Feb 02, 2007 15.31 15.54 15.24 15.33 1,808,788 -0.07(-0.45%)
Feb 01, 2007 15.21 15.43 15.20 15.40 3,947,433 +0.27(+1.78%)
Jan 31, 2007 15.14 15.24 14.92 15.13 3,124,599 -0.09(-0.59%)
Jan 30, 2007 15.15 15.28 15.01 15.22 3,636,228 +0.13(+0.86%)
Jan 29, 2007 15.60 15.65 15.06 15.09 5,208,999 -0.42(-2.71%)
Jan 26, 2007 15.66 15.70 15.33 15.51 2,936,813 -0.08(-0.51%)
Jan 25, 2007 15.85 15.98 15.49 15.59 6,190,029 -0.29(-1.83%)
Jan 24, 2007 15.71 16.18 15.65 15.88 12,058,889 +0.84(+5.59%)
Jan 23, 2007 14.98 15.36 14.96 15.04 6,348,274 +0.13(+0.87%)
Jan 22, 2007 15.20 15.28 14.78 14.91 4,123,211 -0.27(-1.78%)
Jan 19, 2007 14.99 15.25 14.81 15.18 3,030,877 +0.21(+1.40%)
Jan 18, 2007 15.65 15.65 14.92 14.97 6,033,311 -0.60(-3.85%)
Jan 17, 2007 15.31 15.61 15.24 15.57 3,990,037 +0.25(+1.63%)
Jan 16, 2007 15.55 15.64 15.27 15.32 2,969,343 -0.21(-1.35%)
Jan 12, 2007 15.46 15.62 15.39 15.53 3,182,738 +0.08(+0.52%)
Jan 11, 2007 15.64 15.74 15.36 15.45 3,202,592 -0.19(-1.21%)
Jan 10, 2007 15.45 15.76 15.28 15.64 4,666,907 +0.15(+0.97%)
Jan 09, 2007 15.37 15.58 15.28 15.49 2,589,623 +0.09(+0.58%)
Jan 08, 2007 15.52 15.58 15.31 15.40 2,406,442 -0.11(-0.71%)
Jan 05, 2007 15.59 15.59 15.28 15.51 3,010,596 -0.15(-0.96%)
Jan 04, 2007 15.43 15.74 15.28 15.66 3,361,549 +0.20(+1.29%)
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.