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 29, 2011	8.010	8.170	7.995	8.135	1,663,640	+0.14(+1.81%)
Apr 28, 2011	7.900	8.140	7.860	7.990	1,566,906	+0.05(+0.63%)
Apr 27, 2011	7.850	7.940	7.800	7.940	1,587,780	+0.08(+1.02%)
Apr 26, 2011	7.570	7.910	7.570	7.860	1,604,165	+0.30(+3.97%)
Apr 25, 2011	7.600	7.640	7.540	7.560	815,502	-0.02(-0.26%)
Apr 21, 2011	7.600	7.600	7.480	7.580	758,112	+0.06(+0.80%)
Apr 20, 2011	7.330	7.530	7.270	7.520	1,542,720	+0.42(+5.92%)
Apr 19, 2011	7.040	7.110	6.995	7.100	699,079	+0.06(+0.85%)
Apr 18, 2011	7.100	7.140	7.000	7.040	1,090,030	-0.21(-2.90%)
Apr 15, 2011	7.060	7.320	7.050	7.250	1,412,428	+0.12(+1.68%)
Apr 14, 2011	7.070	7.150	6.990	7.130	898,590	-0.08(-1.11%)
Apr 13, 2011	7.140	7.220	7.040	7.210	1,373,689	+0.10(+1.41%)
Apr 12, 2011	7.230	7.230	7.000	7.110	1,496,212	-0.19(-2.60%)
Apr 11, 2011	7.530	7.580	7.300	7.300	886,353	-0.24(-3.18%)
Apr 08, 2011	7.690	7.690	7.450	7.540	1,200,202	-0.10(-1.31%)
Apr 07, 2011	7.670	7.770	7.560	7.640	1,409,531	-0.04(-0.46%)
Apr 06, 2011	7.500	7.700	7.490	7.675	1,689,258	+0.25(+3.30%)
Apr 05, 2011	7.290	7.600	7.290	7.430	1,529,909	+0.19(+2.62%)
Apr 04, 2011	7.390	7.460	7.105	7.240	1,130,532	-0.10(-1.36%)

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.