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, 2016 20.60 20.75 20.41 20.44 2,075,376 -0.20(-0.97%)
Mar 30, 2016 20.63 20.97 20.60 20.64 1,951,356 +0.10(+0.49%)
Mar 29, 2016 19.75 20.60 19.55 20.54 1,808,475 +0.70(+3.53%)
Mar 28, 2016 19.88 20.00 19.61 19.84 1,680,809 -0.06(-0.30%)
Mar 24, 2016 19.84 19.90 19.90 19.90 2,117,200 -0.13(-0.65%)
Mar 23, 2016 20.49 20.64 20.02 20.03 1,935,236 -0.55(-2.67%)
Mar 22, 2016 20.15 20.68 20.00 20.58 2,086,709 +0.30(+1.48%)
Mar 21, 2016 20.31 20.44 20.08 20.28 1,327,393 -0.05(-0.25%)
Mar 18, 2016 20.05 20.45 20.05 20.33 2,814,786 +0.33(+1.65%)
Mar 17, 2016 19.82 20.08 19.48 20.00 1,915,325 +0.08(+0.40%)
Mar 16, 2016 19.80 20.05 19.62 19.92 1,628,514 +0.05(+0.25%)
Mar 15, 2016 19.80 19.91 19.46 19.87 1,413,340 -0.08(-0.40%)
Mar 14, 2016 19.99 20.08 19.74 19.95 1,498,291 -0.15(-0.75%)
Mar 11, 2016 20.16 20.17 19.44 20.10 3,195,951 +0.10(+0.50%)
Mar 10, 2016 20.41 20.63 19.69 20.00 2,674,418 -0.31(-1.53%)
Mar 09, 2016 19.89 20.48 19.88 20.31 2,861,176 +0.59(+2.99%)
Mar 08, 2016 20.54 20.67 19.67 19.72 4,163,622 -1.02(-4.92%)
Mar 07, 2016 20.41 20.79 19.90 20.74 2,683,018 +0.13(+0.63%)
Mar 04, 2016 20.47 20.98 20.20 20.61 3,442,803 +0.13(+0.63%)
Mar 03, 2016 19.84 20.56 19.75 20.48 3,209,394 +0.67(+3.38%)
Mar 02, 2016 19.79 20.02 19.55 19.81 2,129,755 -0.04(-0.20%)
Mar 01, 2016 19.52 19.85 19.30 19.85 2,542,532 +0.43(+2.21%)
Feb 29, 2016 19.30 19.90 19.28 19.42 4,242,233 +0.17(+0.88%)
Feb 26, 2016 19.34 19.51 19.02 19.25 3,000,126 +0.00(+0.00%)
Feb 25, 2016 19.20 19.26 18.53 19.25 2,798,613 +0.14(+0.73%)
Feb 24, 2016 18.27 19.23 18.22 19.11 3,425,594 +0.61(+3.30%)
Feb 23, 2016 18.65 18.84 18.42 18.50 2,399,408 -0.29(-1.54%)
Feb 22, 2016 18.51 19.05 18.38 18.79 4,264,409 +0.59(+3.24%)
Feb 19, 2016 17.89 18.39 17.75 18.20 3,907,070 +0.29(+1.62%)
Feb 18, 2016 18.51 18.51 17.91 17.91 2,613,882 -0.44(-2.40%)
Feb 17, 2016 17.79 18.78 17.79 18.35 6,252,807 +0.79(+4.50%)
Feb 16, 2016 17.29 17.72 17.25 17.56 3,568,029 +0.60(+3.54%)
Feb 12, 2016 16.81 16.96 16.96 16.96 3,160,600 +0.40(+2.42%)
Feb 11, 2016 16.71 16.88 16.22 16.56 5,395,442 -0.66(-3.83%)
Feb 10, 2016 17.40 17.83 17.18 17.22 3,239,610 -0.11(-0.63%)
Feb 09, 2016 17.53 18.08 17.29 17.33 3,947,810 -0.47(-2.64%)
Feb 08, 2016 17.61 17.97 17.58 17.80 4,879,461 -0.30(-1.66%)
Feb 05, 2016 18.43 18.54 17.75 18.10 5,298,718 -0.58(-3.10%)
Feb 04, 2016 18.16 19.18 18.10 18.68 7,748,278 +0.52(+2.86%)
Feb 03, 2016 18.82 18.99 17.52 18.16 11,231,482 -0.51(-2.73%)
Feb 02, 2016 19.83 20.40 17.95 18.67 25,399,796 -6.83(-26.78%)
Feb 01, 2016 25.35 25.75 25.00 25.50 5,031,400 +0.02(+0.08%)
Jan 29, 2016 24.46 25.79 24.38 25.48 4,638,752 +1.19(+4.90%)
Jan 28, 2016 24.27 24.61 24.13 24.29 1,910,487 +0.17(+0.70%)
Jan 27, 2016 24.50 24.73 23.96 24.12 1,465,737 -0.45(-1.83%)
Jan 26, 2016 24.34 24.79 24.25 24.57 1,814,610 +0.32(+1.32%)
Jan 25, 2016 24.34 24.60 24.18 24.25 1,609,972 -0.25(-1.02%)
Jan 22, 2016 24.50 24.66 24.30 24.50 2,807,668 +0.30(+1.24%)
Jan 21, 2016 24.63 24.95 24.09 24.20 2,840,694 -0.11(-0.45%)
Jan 20, 2016 22.95 24.68 22.73 24.31 3,730,888 +1.05(+4.51%)
Jan 19, 2016 23.64 23.98 23.07 23.26 2,518,021 -0.04(-0.17%)
Jan 15, 2016 23.72 23.30 23.30 23.30 4,220,700 -1.38(-5.59%)
Jan 14, 2016 24.00 24.72 23.47 24.68 4,660,312 +0.87(+3.65%)
Jan 13, 2016 24.82 24.99 23.69 23.81 3,362,315 -1.02(-4.11%)
Jan 12, 2016 24.95 25.00 24.46 24.83 2,559,040 +0.22(+0.89%)
Jan 11, 2016 24.70 24.91 24.32 24.61 2,705,531 -0.04(-0.16%)
Jan 08, 2016 25.04 25.50 24.58 24.65 2,482,862 -0.30(-1.20%)
Jan 07, 2016 24.86 25.36 24.77 24.95 3,160,268 -0.52(-2.04%)
Jan 06, 2016 25.19 25.68 24.89 25.47 2,712,616 -0.17(-0.66%)
Jan 05, 2016 26.08 26.26 25.61 25.64 2,852,729 -0.37(-1.42%)
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.