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 (%)
Apr 30, 2002 26.32 29.08 26.31 28.04 3,172,500 +1.73(+6.58%)
Apr 29, 2002 26.95 28.02 26.20 26.31 2,851,100 -0.61(-2.27%)
Apr 26, 2002 28.76 28.95 26.90 26.92 1,743,300 -1.20(-4.27%)
Apr 25, 2002 28.45 28.73 27.27 28.12 3,621,500 -0.14(-0.50%)
Apr 24, 2002 30.75 30.95 28.16 28.26 3,729,700 -2.30(-7.53%)
Apr 23, 2002 31.29 32.00 30.27 30.56 2,113,200 -0.63(-2.02%)
Apr 22, 2002 31.61 31.65 30.57 31.19 1,270,500 -0.81(-2.53%)
Apr 19, 2002 33.00 33.24 31.60 32.00 1,533,400 -1.00(-3.03%)
Apr 18, 2002 33.90 33.94 31.86 33.00 1,984,000 -1.11(-3.25%)
Apr 17, 2002 33.30 34.28 32.75 34.11 2,595,500 +0.83(+2.49%)
Apr 16, 2002 31.51 33.28 31.51 33.28 2,832,700 +2.79(+9.15%)
Apr 15, 2002 30.31 30.84 29.20 30.49 2,477,700 +0.26(+0.86%)
Apr 12, 2002 29.90 30.35 28.80 30.23 2,521,500 +0.41(+1.37%)
Apr 11, 2002 30.14 30.98 29.35 29.82 3,574,100 -0.42(-1.39%)
Apr 10, 2002 29.67 30.77 28.92 30.24 5,242,300 -0.32(-1.05%)
Apr 09, 2002 32.15 33.18 30.23 30.56 3,076,900 -1.42(-4.44%)
Apr 08, 2002 31.45 32.38 30.14 31.98 2,739,700 +0.36(+1.14%)
Apr 05, 2002 32.65 33.29 31.57 31.62 1,608,200 -0.66(-2.04%)
Apr 04, 2002 31.84 32.50 31.46 32.28 1,529,100 +0.23(+0.72%)
Apr 03, 2002 33.31 33.66 31.25 32.05 1,989,900 -1.15(-3.46%)
Apr 02, 2002 34.41 34.45 33.20 33.20 2,270,300 -1.33(-3.85%)
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.