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, 2008 10.50 10.73 10.37 10.69 3,428,932 +0.25(+2.39%)
Apr 29, 2008 10.51 10.56 10.33 10.44 2,357,910 -0.06(-0.57%)
Apr 28, 2008 10.40 10.55 10.21 10.50 5,403,483 -0.02(-0.19%)
Apr 25, 2008 10.55 10.55 10.25 10.52 2,134,139 +0.05(+0.48%)
Apr 24, 2008 10.23 10.53 10.10 10.47 2,318,357 +0.23(+2.25%)
Apr 23, 2008 9.950 10.33 9.860 10.24 2,219,417 +0.30(+3.02%)
Apr 22, 2008 10.16 10.16 9.840 9.940 2,646,541 -0.21(-2.07%)
Apr 21, 2008 10.00 10.18 9.980 10.15 1,877,413 +0.09(+0.89%)
Apr 18, 2008 10.00 10.08 9.900 10.06 3,090,761 +0.17(+1.72%)
Apr 17, 2008 9.950 9.980 9.740 9.890 3,144,514 -0.03(-0.30%)
Apr 16, 2008 9.580 9.940 9.580 9.920 5,280,679 +0.43(+4.53%)
Apr 15, 2008 9.320 9.520 9.240 9.490 3,791,992 +0.24(+2.59%)
Apr 14, 2008 9.790 9.790 9.250 9.250 3,877,183 -0.56(-5.71%)
Apr 11, 2008 9.820 10.03 9.710 9.810 3,089,405 -0.12(-1.21%)
Apr 10, 2008 9.820 9.960 9.670 9.930 3,016,139 +0.09(+0.91%)
Apr 09, 2008 9.800 9.870 9.630 9.840 3,494,799 +0.09(+0.92%)
Apr 08, 2008 9.610 9.830 9.500 9.750 3,194,765 +0.10(+1.04%)
Apr 07, 2008 9.490 9.740 9.430 9.650 3,231,984 +0.24(+2.55%)
Apr 04, 2008 9.690 9.700 9.410 9.410 3,635,053 -0.26(-2.69%)
Apr 03, 2008 9.320 9.760 9.250 9.670 3,539,273 +0.27(+2.87%)
Apr 02, 2008 9.250 9.520 9.160 9.400 2,939,889 +0.21(+2.29%)
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.