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 29, 2016 20.05 20.14 19.24 19.28 3,889,540 -0.68(-3.41%)
Apr 28, 2016 20.85 21.02 19.91 19.96 2,704,228 -0.95(-4.54%)
Apr 27, 2016 20.62 21.15 20.27 20.91 1,154,324 +0.19(+0.92%)
Apr 26, 2016 20.26 20.99 20.22 20.72 2,417,593 +0.60(+2.98%)
Apr 25, 2016 20.45 20.63 20.02 20.12 2,089,729 -0.24(-1.18%)
Apr 22, 2016 19.84 20.55 19.84 20.36 1,611,169 +0.48(+2.44%)
Apr 21, 2016 20.25 20.30 19.75 19.88 2,375,192 -0.36(-1.75%)
Apr 20, 2016 19.78 20.31 19.78 20.23 1,907,633 +0.40(+2.02%)
Apr 19, 2016 20.07 20.12 19.70 19.83 1,853,177 -0.27(-1.34%)
Apr 18, 2016 20.31 20.38 19.81 20.10 2,940,797 -0.49(-2.38%)
Apr 15, 2016 20.16 20.70 20.16 20.59 1,540,959 +0.15(+0.73%)
Apr 14, 2016 20.66 20.71 20.21 20.44 2,453,838 -0.30(-1.45%)
Apr 13, 2016 20.06 20.77 19.86 20.74 3,656,421 +0.52(+2.57%)
Apr 12, 2016 19.39 23.99 18.74 20.22 16,784,930 +0.79(+4.07%)
Apr 11, 2016 19.36 19.68 19.22 19.43 2,961,664 +0.17(+0.88%)
Apr 08, 2016 19.98 20.08 19.16 19.26 3,959,930 -0.46(-2.33%)
Apr 07, 2016 20.31 20.40 19.68 19.72 2,926,752 -0.76(-3.71%)
Apr 06, 2016 20.04 20.53 19.61 20.48 1,676,619 +0.42(+2.09%)
Apr 05, 2016 20.07 20.44 20.01 20.06 2,228,474 -0.16(-0.79%)
Apr 04, 2016 20.72 20.76 20.19 20.22 1,426,394 -0.53(-2.55%)
Apr 01, 2016 20.26 20.76 20.09 20.75 1,567,342 +0.31(+1.52%)
Mar 31, 2016 20.60 20.75 20.41 20.44 2,075,376 -0.20(-0.97%)
Mar 30, 2016 20.63 20.97 20.60 20.64 1,951,356 +0.10(+0.49%)
Mar 29, 2016 19.75 20.60 19.55 20.54 1,808,475 +0.70(+3.53%)
Mar 28, 2016 19.88 20.00 19.61 19.84 1,680,809 -0.06(-0.30%)
Mar 24, 2016 19.84 19.90 19.90 19.90 2,117,200 -0.13(-0.65%)
Mar 23, 2016 20.49 20.64 20.02 20.03 1,935,236 -0.55(-2.67%)
Mar 22, 2016 20.15 20.68 20.00 20.58 2,086,709 +0.30(+1.48%)
Mar 21, 2016 20.31 20.44 20.08 20.28 1,327,393 -0.05(-0.25%)
Mar 18, 2016 20.05 20.45 20.05 20.33 2,814,786 +0.33(+1.65%)
Mar 17, 2016 19.82 20.08 19.48 20.00 1,915,325 +0.08(+0.40%)
Mar 16, 2016 19.80 20.05 19.62 19.92 1,628,514 +0.05(+0.25%)
Mar 15, 2016 19.80 19.91 19.46 19.87 1,413,340 -0.08(-0.40%)
Mar 14, 2016 19.99 20.08 19.74 19.95 1,498,291 -0.15(-0.75%)
Mar 11, 2016 20.16 20.17 19.44 20.10 3,195,951 +0.10(+0.50%)
Mar 10, 2016 20.41 20.63 19.69 20.00 2,674,418 -0.31(-1.53%)
Mar 09, 2016 19.89 20.48 19.88 20.31 2,861,176 +0.59(+2.99%)
Mar 08, 2016 20.54 20.67 19.67 19.72 4,163,622 -1.02(-4.92%)
Mar 07, 2016 20.41 20.79 19.90 20.74 2,683,018 +0.13(+0.63%)
Mar 04, 2016 20.47 20.98 20.20 20.61 3,442,803 +0.13(+0.63%)
Mar 03, 2016 19.84 20.56 19.75 20.48 3,209,394 +0.67(+3.38%)
Mar 02, 2016 19.79 20.02 19.55 19.81 2,129,755 -0.04(-0.20%)
Mar 01, 2016 19.52 19.85 19.30 19.85 2,542,532 +0.43(+2.21%)
Feb 29, 2016 19.30 19.90 19.28 19.42 4,242,233 +0.17(+0.88%)
Feb 26, 2016 19.34 19.51 19.02 19.25 3,000,126 +0.00(+0.00%)
Feb 25, 2016 19.20 19.26 18.53 19.25 2,798,613 +0.14(+0.73%)
Feb 24, 2016 18.27 19.23 18.22 19.11 3,425,594 +0.61(+3.30%)
Feb 23, 2016 18.65 18.84 18.42 18.50 2,399,408 -0.29(-1.54%)
Feb 22, 2016 18.51 19.05 18.38 18.79 4,264,409 +0.59(+3.24%)
Feb 19, 2016 17.89 18.39 17.75 18.20 3,907,070 +0.29(+1.62%)
Feb 18, 2016 18.51 18.51 17.91 17.91 2,613,882 -0.44(-2.40%)
Feb 17, 2016 17.79 18.78 17.79 18.35 6,252,807 +0.79(+4.50%)
Feb 16, 2016 17.29 17.72 17.25 17.56 3,568,029 +0.60(+3.54%)
Feb 12, 2016 16.81 16.96 16.96 16.96 3,160,600 +0.40(+2.42%)
Feb 11, 2016 16.71 16.88 16.22 16.56 5,395,442 -0.66(-3.83%)
Feb 10, 2016 17.40 17.83 17.18 17.22 3,239,610 -0.11(-0.63%)
Feb 09, 2016 17.53 18.08 17.29 17.33 3,947,810 -0.47(-2.64%)
Feb 08, 2016 17.61 17.97 17.58 17.80 4,879,461 -0.30(-1.66%)
Feb 05, 2016 18.43 18.54 17.75 18.10 5,298,718 -0.58(-3.10%)
Feb 04, 2016 18.16 19.18 18.10 18.68 7,748,278 +0.52(+2.86%)
Feb 03, 2016 18.82 18.99 17.52 18.16 11,231,482 -0.51(-2.73%)
Feb 02, 2016 19.83 20.40 17.95 18.67 25,399,796 -6.83(-26.78%)
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.