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, 2003 10.51 10.54 10.21 10.30 1,371,300 -0.23(-2.18%)
Apr 29, 2003 10.39 10.70 10.20 10.53 2,070,500 +0.28(+2.73%)
Apr 28, 2003 9.750 10.25 9.740 10.25 2,639,000 +0.49(+5.02%)
Apr 25, 2003 10.00 10.05 9.680 9.760 2,341,900 -0.27(-2.69%)
Apr 24, 2003 9.870 10.11 9.520 10.03 6,256,400 +0.70(+7.51%)
Apr 23, 2003 9.200 9.370 9.050 9.329 3,402,600 +0.12(+1.30%)
Apr 22, 2003 9.180 9.520 8.950 9.209 2,643,200 +0.08(+0.85%)
Apr 21, 2003 9.200 9.350 9.090 9.131 1,991,400 -0.01(-0.10%)
Apr 17, 2003 8.480 9.190 8.480 9.140 3,086,800 +0.64(+7.53%)
Apr 16, 2003 8.600 8.870 8.480 8.500 1,542,000 +0.03(+0.35%)
Apr 15, 2003 8.120 8.500 8.100 8.470 1,845,500 +0.33(+4.05%)
Apr 14, 2003 8.070 8.180 7.930 8.140 1,154,500 +0.14(+1.75%)
Apr 11, 2003 8.100 8.150 7.920 8.000 910,200 +0.00(+0.00%)
Apr 10, 2003 8.010 8.060 7.880 8.000 1,272,100 +0.05(+0.63%)
Apr 09, 2003 8.090 8.170 7.940 7.950 1,404,800 -0.15(-1.85%)
Apr 08, 2003 8.320 8.320 7.980 8.100 1,518,500 -0.19(-2.29%)
Apr 07, 2003 8.550 8.850 8.230 8.290 1,702,500 -0.02(-0.24%)
Apr 04, 2003 8.700 8.730 8.130 8.310 1,962,300 -0.36(-4.14%)
Apr 03, 2003 8.540 8.730 8.440 8.669 1,603,200 +0.23(+2.70%)
Apr 02, 2003 8.250 8.590 8.250 8.441 1,456,000 +0.37(+4.60%)
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.