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, 2018 28.94 29.32 27.71 27.83 3,951,883 -1.02(-3.54%)
Apr 27, 2018 28.85 30.63 28.82 28.85 2,133,321 -1.18(-3.93%)
Apr 26, 2018 29.69 30.21 29.50 30.03 808,175 +0.67(+2.28%)
Apr 25, 2018 29.59 30.01 28.75 29.36 1,487,525 -0.17(-0.58%)
Apr 24, 2018 29.91 30.50 29.20 29.53 1,217,976 -0.03(-0.10%)
Apr 23, 2018 29.94 30.23 29.44 29.56 1,147,241 -0.12(-0.40%)
Apr 20, 2018 29.72 30.29 29.48 29.68 1,277,822 -0.16(-0.54%)
Apr 19, 2018 31.30 31.35 29.80 29.84 2,150,206 -2.05(-6.43%)
Apr 18, 2018 31.86 32.15 31.35 31.89 846,735 -0.13(-0.41%)
Apr 17, 2018 31.44 32.15 31.35 32.02 820,383 +0.73(+2.33%)
Apr 16, 2018 31.55 31.55 30.68 31.29 927,881 -0.10(-0.32%)
Apr 13, 2018 31.55 31.73 31.09 31.39 1,187,074 -0.39(-1.23%)
Apr 12, 2018 31.63 31.90 31.25 31.78 1,108,184 +0.42(+1.34%)
Apr 11, 2018 30.76 31.51 30.53 31.36 846,118 +0.59(+1.92%)
Apr 10, 2018 30.64 30.98 30.23 30.77 1,122,850 +0.83(+2.77%)
Apr 09, 2018 29.99 30.84 29.68 29.94 746,016 +0.34(+1.15%)
Apr 06, 2018 30.09 30.66 29.46 29.60 800,180 -0.86(-2.82%)
Apr 05, 2018 31.09 31.15 30.34 30.46 840,390 -0.41(-1.33%)
Apr 04, 2018 29.48 30.95 29.43 30.87 692,633 +0.56(+1.85%)
Apr 03, 2018 29.80 30.54 29.69 30.31 853,573 +0.89(+3.03%)
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.