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 29, 2005 10.95 10.96 10.26 10.70 1,587,485 +0.06(+0.56%)
Apr 28, 2005 10.52 10.94 10.50 10.64 1,848,270 +0.04(+0.38%)
Apr 27, 2005 10.73 10.78 10.50 10.60 775,888 -0.13(-1.21%)
Apr 26, 2005 10.79 11.13 10.64 10.73 1,001,312 -0.09(-0.83%)
Apr 25, 2005 10.94 11.05 10.74 10.82 604,052 +0.01(+0.09%)
Apr 22, 2005 11.14 11.15 10.66 10.81 1,062,317 -0.35(-3.14%)
Apr 21, 2005 10.77 11.24 10.77 11.16 1,966,344 +0.53(+4.99%)
Apr 20, 2005 10.90 11.42 10.61 10.63 2,040,811 -0.30(-2.74%)
Apr 19, 2005 10.76 11.11 10.76 10.93 2,171,220 +0.28(+2.63%)
Apr 18, 2005 10.68 10.90 10.55 10.65 1,538,280 -0.07(-0.65%)
Apr 15, 2005 10.94 11.00 10.49 10.72 1,840,054 -0.28(-2.55%)
Apr 14, 2005 11.28 11.30 10.96 11.00 1,252,200 -0.24(-2.14%)
Apr 13, 2005 11.74 11.74 11.24 11.24 1,292,374 -0.34(-2.94%)
Apr 12, 2005 11.40 11.74 11.17 11.58 1,921,150 +0.16(+1.40%)
Apr 11, 2005 11.49 11.64 11.40 11.42 1,129,959 -0.14(-1.21%)
Apr 08, 2005 11.60 11.82 11.49 11.56 1,539,642 -0.08(-0.69%)
Apr 07, 2005 11.25 11.66 11.20 11.64 2,066,069 +0.36(+3.19%)
Apr 06, 2005 11.54 11.59 11.25 11.28 1,133,862 -0.17(-1.48%)
Apr 05, 2005 11.60 11.75 11.42 11.45 1,853,417 -0.19(-1.63%)
Apr 04, 2005 11.60 11.73 11.45 11.64 961,216 -0.09(-0.77%)
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.