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, 2009 5.200 5.580 5.200 5.430 3,229,701 +0.16(+3.04%)
Apr 29, 2009 5.040 5.330 5.030 5.270 2,037,223 +0.25(+4.98%)
Apr 28, 2009 5.030 5.090 4.900 5.020 1,263,581 -0.03(-0.59%)
Apr 27, 2009 5.200 5.210 4.920 5.050 3,155,326 +0.06(+1.20%)
Apr 24, 2009 5.000 5.060 4.870 4.990 1,737,432 +0.02(+0.40%)
Apr 23, 2009 5.230 5.280 4.890 4.970 3,404,660 -0.22(-4.24%)
Apr 22, 2009 5.000 5.300 4.920 5.190 1,818,440 +0.14(+2.77%)
Apr 21, 2009 4.990 5.130 4.920 5.050 2,073,711 +0.05(+1.00%)
Apr 20, 2009 5.130 5.240 4.940 5.000 2,446,512 -0.31(-5.84%)
Apr 17, 2009 5.190 5.420 5.100 5.310 2,859,787 +0.13(+2.51%)
Apr 16, 2009 4.820 5.220 4.770 5.180 4,737,591 +0.41(+8.60%)
Apr 15, 2009 4.800 4.810 4.680 4.770 3,337,073 -0.07(-1.45%)
Apr 14, 2009 4.760 4.890 4.670 4.840 3,289,482 -0.02(-0.41%)
Apr 13, 2009 4.830 4.870 4.630 4.860 2,059,563 -0.04(-0.82%)
Apr 09, 2009 4.660 4.910 4.640 4.900 2,544,247 +0.32(+6.99%)
Apr 08, 2009 4.550 4.650 4.480 4.580 2,462,084 +0.04(+0.88%)
Apr 07, 2009 4.660 4.670 4.520 4.540 1,962,070 -0.18(-3.81%)
Apr 06, 2009 4.780 4.780 4.580 4.720 2,282,292 -0.12(-2.48%)
Apr 03, 2009 4.650 4.860 4.500 4.840 2,250,448 +0.17(+3.64%)
Apr 02, 2009 4.650 4.800 4.600 4.670 4,218,323 +0.04(+0.86%)
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.