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 30, 2007	15.00	15.10	14.82	14.98	5,676,985	-0.10(-0.66%)
Apr 27, 2007	15.14	15.77	14.65	15.08	9,255,795	-0.89(-5.58%)
Apr 26, 2007	15.76	16.15	15.75	15.97	4,805,964	+0.23(+1.47%)
Apr 25, 2007	15.76	15.83	15.65	15.74	3,397,756	+0.03(+0.19%)
Apr 24, 2007	15.75	15.91	15.68	15.71	4,906,454	+0.15(+0.96%)
Apr 23, 2007	15.66	15.71	15.55	15.56	1,887,223	-0.15(-0.95%)
Apr 20, 2007	15.69	15.77	15.53	15.71	1,723,738	+0.19(+1.22%)
Apr 19, 2007	15.48	15.80	15.35	15.52	2,062,403	-0.11(-0.70%)
Apr 18, 2007	15.51	15.74	15.45	15.63	2,032,640	+0.10(+0.64%)
Apr 17, 2007	15.61	15.78	15.48	15.53	1,647,523	-0.08(-0.51%)
Apr 16, 2007	15.53	15.64	15.38	15.61	1,831,085	+0.12(+0.77%)
Apr 13, 2007	15.34	15.53	15.23	15.49	2,550,281	+0.17(+1.11%)
Apr 12, 2007	15.16	15.46	15.16	15.32	2,559,511	+0.13(+0.86%)
Apr 11, 2007	15.41	15.44	15.17	15.19	1,908,538	-0.21(-1.36%)
Apr 10, 2007	15.49	15.49	15.32	15.40	1,241,618	-0.06(-0.39%)
Apr 09, 2007	15.30	15.63	15.23	15.46	2,450,054	+0.15(+0.98%)
Apr 05, 2007	15.34	15.49	15.25	15.31	1,580,423	-0.05(-0.33%)
Apr 04, 2007	15.07	15.36	15.07	15.36	2,210,300	+0.27(+1.79%)
Apr 03, 2007	15.04	15.23	14.96	15.09	2,683,790	+0.09(+0.60%)

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.