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, 2012	6.690	6.830	6.620	6.775	2,154,468	+0.11(+1.57%)
Apr 27, 2012	6.690	6.730	6.560	6.670	2,602,254	+0.00(+0.00%)
Apr 26, 2012	6.600	6.760	6.560	6.670	2,187,181	+0.06(+0.91%)
Apr 25, 2012	6.590	6.670	6.520	6.610	2,894,755	+0.14(+2.16%)
Apr 24, 2012	6.540	6.610	6.440	6.470	2,137,161	-0.09(-1.37%)
Apr 23, 2012	6.700	6.735	6.480	6.560	1,733,275	-0.27(-3.95%)
Apr 20, 2012	7.100	7.100	6.790	6.830	1,354,021	-0.17(-2.43%)
Apr 19, 2012	7.130	7.470	7.000	7.000	3,019,168	+0.10(+1.45%)
Apr 18, 2012	6.870	6.910	6.730	6.900	1,641,806	+0.01(+0.15%)
Apr 17, 2012	6.850	6.985	6.800	6.890	911,783	+0.11(+1.62%)
Apr 16, 2012	6.780	6.840	6.680	6.780	1,336,883	-0.01(-0.15%)
Apr 13, 2012	7.060	7.060	6.760	6.790	1,617,762	-0.29(-4.10%)
Apr 12, 2012	6.920	7.145	6.920	7.080	1,061,761	+0.15(+2.09%)
Apr 11, 2012	6.760	6.940	6.710	6.935	1,560,139	+0.27(+4.13%)
Apr 10, 2012	6.760	6.840	6.630	6.660	1,742,092	-0.09(-1.33%)
Apr 09, 2012	6.800	6.850	6.680	6.750	1,695,892	-0.21(-3.09%)
Apr 05, 2012	6.910	7.050	6.870	6.965	759,653	-0.00(-0.07%)
Apr 04, 2012	6.990	7.000	6.820	6.970	1,231,451	-0.12(-1.69%)
Apr 03, 2012	7.110	7.140	7.000	7.090	1,434,226	-0.04(-0.56%)

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.