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, 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%)
Apr 02, 2012 7.090 7.245 7.000 7.130 1,290,743 -0.02(-0.28%)
Mar 30, 2012 7.260 7.290 7.070 7.150 1,267,155 -0.04(-0.56%)
Mar 29, 2012 7.180 7.260 7.050 7.190 1,581,333 -0.07(-0.96%)
Mar 28, 2012 7.430 7.430 7.110 7.260 2,108,935 -0.16(-2.16%)
Mar 27, 2012 7.380 7.520 7.350 7.420 2,111,381 +0.05(+0.75%)
Mar 26, 2012 7.250 7.440 7.200 7.365 1,800,604 +0.16(+2.15%)
Mar 23, 2012 7.110 7.240 7.030 7.210 764,182 +0.11(+1.55%)
Mar 22, 2012 7.070 7.140 7.005 7.100 914,415 -0.04(-0.56%)
Mar 21, 2012 7.200 7.270 7.120 7.140 815,065 -0.04(-0.63%)
Mar 20, 2012 7.180 7.240 7.080 7.185 1,106,350 -0.05(-0.62%)
Mar 19, 2012 7.230 7.360 7.130 7.230 1,065,001 +0.01(+0.14%)
Mar 16, 2012 7.370 7.380 7.210 7.220 1,540,015 -0.13(-1.77%)
Mar 15, 2012 7.020 7.480 6.970 7.350 3,152,175 +0.38(+5.45%)
Mar 14, 2012 7.010 7.120 6.910 6.970 1,376,264 -0.01(-0.14%)
Mar 13, 2012 6.890 7.000 6.780 6.980 1,563,414 +0.17(+2.50%)
Mar 12, 2012 6.870 6.870 6.730 6.810 841,528 -0.02(-0.29%)
Mar 09, 2012 6.740 6.860 6.700 6.830 1,560,984 +0.09(+1.34%)
Mar 08, 2012 6.460 6.770 6.410 6.740 1,907,885 +0.32(+4.98%)
Mar 07, 2012 6.420 6.480 6.375 6.420 1,137,782 +0.02(+0.31%)
Mar 06, 2012 6.330 6.420 6.310 6.400 2,405,709 -0.01(-0.16%)
Mar 05, 2012 6.530 6.550 6.350 6.410 1,834,563 -0.15(-2.29%)
Mar 02, 2012 6.820 6.840 6.550 6.560 2,521,688 -0.26(-3.81%)
Mar 01, 2012 6.950 6.990 6.780 6.820 2,459,652 -0.09(-1.30%)
Feb 29, 2012 6.880 7.010 6.830 6.910 6,508,178 +0.05(+0.73%)
Feb 28, 2012 6.760 6.970 6.720 6.860 3,314,323 +0.09(+1.33%)
Feb 27, 2012 6.700 6.810 6.615 6.770 2,392,876 +0.02(+0.30%)
Feb 24, 2012 6.800 6.890 6.710 6.750 711,871 -0.06(-0.88%)
Feb 23, 2012 6.800 6.890 6.660 6.810 794,390 +0.01(+0.15%)
Feb 22, 2012 6.770 6.840 6.670 6.800 1,574,612 +0.02(+0.29%)
Feb 21, 2012 6.990 7.000 6.730 6.780 1,306,249 -0.20(-2.87%)
Feb 17, 2012 7.080 7.100 6.910 6.980 991,393 -0.05(-0.71%)
Feb 16, 2012 6.810 7.065 6.770 7.030 1,508,033 +0.22(+3.23%)
Feb 15, 2012 6.800 6.930 6.730 6.810 1,598,761 +0.02(+0.29%)
Feb 14, 2012 6.700 6.800 6.630 6.790 1,651,636 +0.07(+1.04%)
Feb 13, 2012 6.750 6.820 6.660 6.720 1,073,062 +0.04(+0.60%)
Feb 10, 2012 6.620 6.720 6.585 6.680 1,230,543 -0.02(-0.30%)
Feb 09, 2012 6.810 6.850 6.660 6.700 1,666,124 -0.07(-1.03%)
Feb 08, 2012 6.590 6.800 6.540 6.770 1,596,398 +0.17(+2.58%)
Feb 07, 2012 6.540 6.650 6.470 6.600 1,173,517 +0.02(+0.30%)
Feb 06, 2012 6.640 6.690 6.545 6.580 1,322,523 -0.08(-1.28%)
Feb 03, 2012 6.510 6.800 6.510 6.665 3,362,263 +0.25(+3.82%)
Feb 02, 2012 6.430 6.485 6.400 6.420 1,240,940 -0.01(-0.16%)
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.