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, 2010 7.000 7.000 6.610 6.610 3,685,812 -0.38(-5.44%)
Apr 29, 2010 6.890 7.015 6.790 6.990 2,033,001 +0.13(+1.90%)
Apr 28, 2010 6.840 6.980 6.790 6.860 1,962,582 +0.05(+0.73%)
Apr 27, 2010 7.000 7.050 6.770 6.810 2,558,890 -0.24(-3.40%)
Apr 26, 2010 6.990 7.090 6.980 7.050 1,875,393 +0.02(+0.28%)
Apr 23, 2010 6.970 7.030 6.820 7.030 2,558,482 +0.05(+0.72%)
Apr 22, 2010 6.840 7.000 6.680 6.980 2,159,560 +0.06(+0.87%)
Apr 21, 2010 7.060 7.175 6.770 6.920 3,522,368 -0.16(-2.26%)
Apr 20, 2010 6.810 7.130 6.810 7.080 5,074,394 +0.29(+4.27%)
Apr 19, 2010 6.720 6.820 6.620 6.790 4,059,905 +0.03(+0.44%)
Apr 16, 2010 6.730 6.780 6.655 6.760 2,822,521 -0.02(-0.29%)
Apr 15, 2010 6.790 6.870 6.700 6.780 3,486,012 -0.04(-0.59%)
Apr 14, 2010 6.380 6.840 6.380 6.820 7,322,060 +0.51(+8.08%)
Apr 13, 2010 6.260 6.320 6.260 6.310 1,671,602 +0.06(+0.96%)
Apr 12, 2010 6.380 6.420 6.220 6.250 2,567,489 -0.10(-1.57%)
Apr 09, 2010 6.280 6.360 6.230 6.350 699,182 +0.08(+1.28%)
Apr 08, 2010 6.410 6.410 6.220 6.270 2,953,517 -0.18(-2.79%)
Apr 07, 2010 6.360 6.520 6.310 6.450 1,926,362 +0.10(+1.57%)
Apr 06, 2010 6.260 6.390 6.260 6.350 1,427,263 +0.03(+0.47%)
Apr 05, 2010 6.170 6.330 6.170 6.320 866,883 +0.15(+2.43%)
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.