Indicators

Integrated Devices (NQ: IDTI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	15.30	15.68	15.08	15.22	1,534,800	-0.15(-0.98%)
Apr 27, 2006	15.12	15.76	15.02	15.37	1,992,714	+0.12(+0.79%)
Apr 26, 2006	15.52	15.75	15.12	15.25	1,906,459	-0.27(-1.74%)
Apr 25, 2006	15.77	15.90	15.42	15.52	2,115,089	-0.18(-1.15%)
Apr 24, 2006	15.75	15.79	15.33	15.70	2,817,287	+0.00(+0.00%)
Apr 21, 2006	16.03	16.25	15.58	15.70	1,793,070	-0.33(-2.06%)
Apr 20, 2006	15.95	16.47	15.81	16.03	2,435,423	+0.04(+0.25%)
Apr 19, 2006	15.94	16.25	15.82	15.99	5,761,912	+0.06(+0.38%)
Apr 18, 2006	15.73	15.98	15.23	15.93	3,783,233	+0.30(+1.92%)
Apr 17, 2006	15.67	15.89	15.53	15.63	4,235,290	-0.17(-1.08%)
Apr 13, 2006	15.65	15.97	15.55	15.80	1,713,971	+0.17(+1.09%)
Apr 12, 2006	15.44	15.68	15.36	15.63	1,912,329	+0.19(+1.23%)
Apr 11, 2006	15.50	15.69	15.16	15.44	3,603,666	+0.07(+0.46%)
Apr 10, 2006	15.67	15.67	15.26	15.37	2,722,717	-0.26(-1.66%)
Apr 07, 2006	15.97	16.05	15.52	15.63	2,914,923	-0.36(-2.25%)
Apr 06, 2006	15.84	16.00	15.70	15.99	2,555,087	+0.17(+1.07%)
Apr 05, 2006	15.21	15.84	15.21	15.82	5,641,552	+0.61(+4.01%)
Apr 04, 2006	15.18	15.51	15.01	15.21	5,169,319	-0.03(-0.20%)

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.