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 31, 2010 6.170 6.200 6.110 6.130 1,278,348 -0.07(-1.13%)
Mar 30, 2010 6.180 6.250 6.100 6.200 1,040,964 +0.01(+0.16%)
Mar 29, 2010 6.070 6.220 6.020 6.190 1,846,062 +0.12(+1.98%)
Mar 26, 2010 6.210 6.260 5.970 6.070 2,959,353 -0.13(-2.10%)
Mar 25, 2010 6.300 6.360 6.200 6.200 1,460,447 -0.04(-0.64%)
Mar 24, 2010 6.420 6.420 6.230 6.240 1,651,204 -0.19(-2.95%)
Mar 23, 2010 6.460 6.470 6.330 6.430 2,193,128 +0.00(+0.00%)
Mar 22, 2010 6.190 6.470 6.160 6.430 3,864,975 +0.22(+3.54%)
Mar 19, 2010 6.230 6.380 6.130 6.210 7,665,848 -0.02(-0.32%)
Mar 18, 2010 6.210 6.260 6.070 6.230 3,625,664 +0.05(+0.81%)
Mar 17, 2010 6.130 6.260 6.100 6.180 3,004,810 +0.06(+0.98%)
Mar 16, 2010 5.950 6.150 5.950 6.120 3,092,444 +0.16(+2.68%)
Mar 15, 2010 5.940 6.005 5.910 5.960 3,217,789 -0.03(-0.50%)
Mar 12, 2010 5.960 6.010 5.900 5.990 3,641,143 +0.06(+1.01%)
Mar 11, 2010 5.910 5.990 5.850 5.930 2,893,267 -0.03(-0.50%)
Mar 10, 2010 5.870 5.980 5.860 5.960 2,795,048 +0.10(+1.71%)
Mar 09, 2010 5.860 5.970 5.820 5.860 2,983,217 -0.04(-0.68%)
Mar 08, 2010 5.790 5.980 5.780 5.900 3,114,037 +0.12(+2.08%)
Mar 05, 2010 5.790 5.980 5.760 5.780 2,486,171 +0.00(+0.00%)
Mar 04, 2010 5.650 5.790 5.610 5.780 3,172,630 +0.16(+2.85%)
Mar 03, 2010 5.690 5.890 5.600 5.620 3,991,598 -0.03(-0.53%)
Mar 02, 2010 5.560 5.750 5.560 5.650 3,207,765 +0.08(+1.44%)
Mar 01, 2010 5.510 5.650 5.480 5.570 2,481,422 +0.10(+1.83%)
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%)
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.