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 28, 2013 7.380 7.500 7.380 7.470 1,032,801 +0.11(+1.49%)
Mar 27, 2013 7.280 7.430 7.180 7.360 773,882 -0.02(-0.27%)
Mar 26, 2013 7.390 7.420 7.290 7.380 504,748 +0.02(+0.27%)
Mar 25, 2013 7.260 7.390 7.210 7.360 1,499,213 +0.14(+1.94%)
Mar 22, 2013 7.270 7.340 7.190 7.220 768,440 -0.02(-0.28%)
Mar 21, 2013 7.250 7.370 7.220 7.240 1,233,102 -0.11(-1.50%)
Mar 20, 2013 7.240 7.390 7.200 7.350 887,163 +0.14(+1.94%)
Mar 19, 2013 7.210 7.270 7.060 7.210 1,058,613 +0.00(+0.00%)
Mar 18, 2013 7.110 7.255 7.070 7.210 1,246,831 -0.04(-0.55%)
Mar 15, 2013 7.410 7.420 7.190 7.250 2,317,958 -0.17(-2.29%)
Mar 14, 2013 7.050 7.430 7.050 7.420 2,504,694 +0.41(+5.85%)
Mar 13, 2013 6.970 7.025 6.960 7.010 808,390 +0.03(+0.43%)
Mar 12, 2013 6.900 7.010 6.870 6.980 818,844 +0.08(+1.16%)
Mar 11, 2013 6.750 7.010 6.740 6.900 1,108,383 +0.13(+1.92%)
Mar 08, 2013 6.790 6.820 6.660 6.770 2,686,730 +0.04(+0.59%)
Mar 07, 2013 6.730 6.740 6.650 6.730 908,144 +0.04(+0.60%)
Mar 06, 2013 6.790 6.850 6.650 6.690 1,299,005 -0.08(-1.18%)
Mar 05, 2013 6.690 6.790 6.640 6.770 1,214,058 +0.15(+2.27%)
Mar 04, 2013 6.630 6.650 6.490 6.620 2,366,793 -0.03(-0.45%)
Mar 01, 2013 6.760 6.860 6.530 6.650 2,404,343 -0.15(-2.21%)
Feb 28, 2013 6.890 6.940 6.795 6.800 758,896 -0.01(-0.15%)
Feb 27, 2013 6.730 6.900 6.720 6.810 826,486 +0.05(+0.74%)
Feb 26, 2013 6.810 6.860 6.730 6.760 721,423 -0.01(-0.15%)
Feb 25, 2013 7.050 7.070 6.770 6.770 920,136 -0.23(-3.29%)
Feb 22, 2013 6.970 7.040 6.940 7.000 891,834 +0.09(+1.30%)
Feb 21, 2013 7.090 7.190 6.840 6.910 1,754,527 -0.19(-2.68%)
Feb 20, 2013 7.340 7.390 7.090 7.100 1,785,632 -0.26(-3.53%)
Feb 19, 2013 7.300 7.460 7.300 7.360 1,277,738 +0.05(+0.68%)
Feb 15, 2013 7.430 7.430 7.270 7.310 982,766 -0.08(-1.08%)
Feb 14, 2013 7.190 7.390 7.150 7.390 1,795,124 +0.20(+2.78%)
Feb 13, 2013 7.250 7.280 7.150 7.190 2,994,530 -0.07(-0.96%)
Feb 12, 2013 7.260 7.280 7.160 7.260 2,317,499 +0.03(+0.41%)
Feb 11, 2013 7.270 7.340 7.210 7.230 1,044,405 -0.05(-0.69%)
Feb 08, 2013 7.300 7.350 7.230 7.280 1,276,699 -0.01(-0.14%)
Feb 07, 2013 7.390 7.390 7.250 7.290 1,166,306 -0.09(-1.22%)
Feb 06, 2013 7.320 7.380 7.245 7.380 1,398,106 +0.08(+1.10%)
Feb 04, 2013 7.240 7.350 7.210 7.300 3,624,660 -0.02(-0.27%)
Feb 01, 2013 7.300 7.400 7.230 7.320 3,281,471 +0.09(+1.24%)
Jan 31, 2013 7.160 7.315 7.130 7.230 3,580,645 +0.08(+1.12%)
Jan 30, 2013 7.300 7.350 7.130 7.150 2,246,288 -0.19(-2.59%)
Jan 29, 2013 7.500 7.840 7.250 7.340 4,687,725 -0.33(-4.30%)
Jan 28, 2013 7.750 7.800 7.660 7.670 1,636,644 -0.09(-1.16%)
Jan 25, 2013 7.670 7.790 7.670 7.760 1,059,279 +0.10(+1.31%)
Jan 24, 2013 7.540 7.750 7.480 7.660 1,312,243 +0.12(+1.59%)
Jan 23, 2013 7.560 7.620 7.470 7.540 1,301,388 -0.05(-0.66%)
Jan 22, 2013 7.640 7.660 7.540 7.590 1,005,502 -0.07(-0.91%)
Jan 18, 2013 7.560 7.700 7.530 7.660 888,280 +0.01(+0.13%)
Jan 17, 2013 7.670 7.800 7.610 7.650 1,436,022 +0.00(+0.00%)
Jan 16, 2013 7.430 7.670 7.400 7.650 1,625,662 +0.21(+2.82%)
Jan 15, 2013 7.390 7.510 7.380 7.440 1,360,205 -0.06(-0.80%)
Jan 14, 2013 7.450 7.530 7.425 7.500 1,151,782 -0.03(-0.40%)
Jan 11, 2013 7.500 7.550 7.440 7.530 1,041,670 +0.01(+0.13%)
Jan 10, 2013 7.510 7.600 7.460 7.520 1,184,231 +0.03(+0.40%)
Jan 09, 2013 7.420 7.520 7.400 7.490 1,180,058 +0.08(+1.08%)
Jan 08, 2013 7.550 7.600 7.370 7.410 1,614,059 -0.23(-3.01%)
Jan 07, 2013 7.590 7.700 7.570 7.640 1,163,908 -0.03(-0.39%)
Jan 04, 2013 7.730 7.730 7.640 7.670 1,785,575 -0.02(-0.26%)
Jan 03, 2013 7.570 7.730 7.500 7.690 2,782,167 +0.11(+1.45%)
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.