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, 2014 11.47 11.85 11.31 11.67 1,964,075 +0.16(+1.39%)
Apr 29, 2014 11.48 11.61 11.26 11.51 1,249,660 +0.12(+1.10%)
Apr 28, 2014 11.75 11.83 11.06 11.38 2,439,330 -0.35(-2.94%)
Apr 25, 2014 11.97 12.10 11.61 11.73 3,034,424 -0.30(-2.49%)
Apr 24, 2014 12.02 12.32 11.81 12.03 2,974,688 +0.17(+1.43%)
Apr 23, 2014 11.78 11.91 11.57 11.86 2,043,414 +0.01(+0.08%)
Apr 22, 2014 11.41 11.90 11.41 11.85 1,940,000 +0.48(+4.22%)
Apr 21, 2014 11.51 11.51 11.21 11.37 1,356,501 -0.09(-0.79%)
Apr 17, 2014 11.25 11.46 11.46 11.46 1,445,600 +0.14(+1.24%)
Apr 16, 2014 11.31 11.36 11.04 11.32 1,242,817 +0.13(+1.16%)
Apr 15, 2014 11.15 11.33 10.86 11.19 1,475,860 +0.06(+0.54%)
Apr 14, 2014 11.24 11.29 10.95 11.13 1,514,585 +0.02(+0.18%)
Apr 11, 2014 11.16 11.41 11.03 11.11 2,146,616 -0.15(-1.33%)
Apr 10, 2014 11.95 11.95 11.24 11.26 3,247,303 -0.73(-6.09%)
Apr 09, 2014 12.00 12.16 11.86 11.99 1,808,893 +0.04(+0.33%)
Apr 08, 2014 11.70 11.98 11.69 11.95 2,449,111 +0.30(+2.58%)
Apr 07, 2014 11.80 11.97 11.52 11.65 2,110,263 -0.20(-1.69%)
Apr 04, 2014 12.38 12.39 11.74 11.85 2,281,168 -0.41(-3.34%)
Apr 03, 2014 12.32 12.49 12.13 12.26 1,613,017 -0.03(-0.24%)
Apr 02, 2014 12.47 12.49 12.14 12.29 3,153,403 -0.10(-0.81%)
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.