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, 2004 14.17 14.83 13.11 13.41 3,654,900 -0.58(-4.15%)
Apr 29, 2004 14.60 14.79 13.85 13.99 2,284,500 -0.68(-4.64%)
Apr 28, 2004 14.92 15.04 14.60 14.67 1,085,600 -0.42(-2.78%)
Apr 27, 2004 15.20 15.55 14.91 15.09 1,542,600 -0.05(-0.33%)
Apr 26, 2004 15.76 15.90 15.06 15.14 1,790,400 -0.74(-4.66%)
Apr 23, 2004 15.53 16.03 15.48 15.88 3,732,200 +0.79(+5.24%)
Apr 22, 2004 14.90 15.25 14.52 15.09 3,522,000 +0.09(+0.60%)
Apr 21, 2004 14.95 15.38 14.94 15.00 2,820,200 +0.13(+0.87%)
Apr 20, 2004 15.10 15.35 14.73 14.87 4,149,800 -0.16(-1.06%)
Apr 19, 2004 14.85 15.30 14.84 15.03 3,233,500 +0.16(+1.08%)
Apr 16, 2004 15.52 15.52 14.63 14.87 3,542,200 -0.50(-3.25%)
Apr 15, 2004 16.17 16.29 15.13 15.37 2,921,200 -0.93(-5.71%)
Apr 14, 2004 16.10 16.71 16.10 16.30 1,459,700 +0.09(+0.56%)
Apr 13, 2004 16.71 16.90 16.21 16.21 1,174,100 -0.53(-3.17%)
Apr 12, 2004 16.64 16.79 16.40 16.74 1,147,900 +0.26(+1.58%)
Apr 08, 2004 16.56 16.79 16.31 16.48 1,248,000 +0.22(+1.35%)
Apr 07, 2004 16.03 16.48 15.66 16.26 1,294,200 +0.11(+0.68%)
Apr 06, 2004 16.24 16.33 15.91 16.15 1,257,600 -0.39(-2.36%)
Apr 05, 2004 16.26 16.54 16.20 16.54 1,541,600 +0.37(+2.29%)
Apr 02, 2004 16.02 16.30 15.98 16.17 2,728,300 +0.69(+4.46%)
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.