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 (%)
Jun 30, 2004 13.70 13.88 13.56 13.84 1,702,800 +0.14(+1.02%)
Jun 29, 2004 13.41 13.71 13.36 13.70 1,514,000 +0.34(+2.54%)
Jun 28, 2004 13.80 13.85 13.32 13.36 1,937,900 -0.38(-2.77%)
Jun 25, 2004 13.45 13.97 12.39 13.74 6,442,200 +0.17(+1.25%)
Jun 24, 2004 13.85 13.99 13.52 13.57 1,956,200 -0.31(-2.23%)
Jun 23, 2004 13.85 13.95 13.68 13.88 2,635,200 +0.06(+0.43%)
Jun 22, 2004 13.50 13.89 13.50 13.82 2,746,100 +0.32(+2.37%)
Jun 21, 2004 13.60 13.81 13.46 13.50 1,081,300 -0.09(-0.66%)
Jun 18, 2004 13.32 13.59 13.28 13.59 1,619,300 +0.14(+1.04%)
Jun 17, 2004 13.85 13.86 13.25 13.45 1,540,900 -0.40(-2.89%)
Jun 16, 2004 14.04 14.05 13.75 13.85 788,600 -0.08(-0.57%)
Jun 15, 2004 14.05 14.12 13.81 13.93 1,203,500 +0.14(+1.02%)
Jun 14, 2004 14.02 14.19 13.74 13.79 1,061,200 -0.41(-2.89%)
Jun 10, 2004 13.98 14.45 13.98 14.20 737,500 +0.09(+0.64%)
Jun 09, 2004 14.47 14.47 14.11 14.11 1,201,100 -0.34(-2.35%)
Jun 08, 2004 14.47 14.63 14.30 14.45 865,300 -0.01(-0.07%)
Jun 07, 2004 14.30 14.53 14.09 14.46 798,100 +0.21(+1.47%)
Jun 04, 2004 13.95 14.31 13.89 14.25 1,211,300 +0.61(+4.47%)
Jun 03, 2004 14.04 14.04 13.64 13.64 1,342,700 -0.42(-2.99%)
Jun 02, 2004 14.50 14.50 13.91 14.06 1,613,200 -0.49(-3.37%)
Jun 01, 2004 14.41 14.60 14.21 14.55 733,400 -0.03(-0.21%)
May 28, 2004 14.50 14.75 14.50 14.58 1,768,300 +0.07(+0.48%)
May 27, 2004 14.50 14.74 14.24 14.51 3,105,900 +0.23(+1.61%)
May 26, 2004 13.67 14.30 13.65 14.28 2,641,500 +0.53(+3.85%)
May 25, 2004 13.23 13.90 13.06 13.75 3,077,900 +0.49(+3.70%)
May 24, 2004 13.14 13.48 13.04 13.26 2,435,800 +0.25(+1.92%)
May 21, 2004 12.90 13.12 12.83 13.01 1,397,700 +0.22(+1.72%)
May 20, 2004 12.86 13.05 12.57 12.79 1,034,000 +0.00(+0.00%)
May 19, 2004 12.77 13.45 12.68 12.79 5,000,200 +0.26(+2.08%)
May 18, 2004 12.35 12.66 12.25 12.53 2,527,100 +0.38(+3.13%)
May 17, 2004 12.22 12.36 11.87 12.15 3,498,900 -0.33(-2.64%)
May 14, 2004 13.00 13.15 12.30 12.48 3,143,000 -0.58(-4.44%)
May 13, 2004 13.13 13.25 12.78 13.06 3,283,100 -0.20(-1.51%)
May 12, 2004 13.66 13.82 12.75 13.26 5,910,700 -0.73(-5.22%)
May 11, 2004 14.10 14.18 13.81 13.99 2,912,500 +0.17(+1.23%)
May 10, 2004 13.75 14.05 13.47 13.82 2,030,500 -0.13(-0.93%)
May 07, 2004 13.78 14.41 13.71 13.95 2,357,300 +0.12(+0.87%)
May 06, 2004 13.65 14.04 13.48 13.83 1,934,500 -0.01(-0.07%)
May 05, 2004 13.95 14.07 13.68 13.84 2,306,600 +0.14(+1.02%)
May 04, 2004 13.43 14.16 13.32 13.70 2,363,300 +0.33(+2.47%)
May 03, 2004 13.22 13.92 13.11 13.37 2,426,600 -0.04(-0.30%)
Apr 30, 2004 14.17 14.83 13.11 13.41 3,654,900 -0.58(-4.15%)
Apr 29, 2004 14.60 14.79 13.85 13.99 2,284,500 -0.68(-4.64%)
Apr 28, 2004 14.92 15.04 14.60 14.67 1,085,600 -0.42(-2.78%)
Apr 27, 2004 15.20 15.55 14.91 15.09 1,542,600 -0.05(-0.33%)
Apr 26, 2004 15.76 15.90 15.06 15.14 1,790,400 -0.74(-4.66%)
Apr 23, 2004 15.53 16.03 15.48 15.88 3,732,200 +0.79(+5.24%)
Apr 22, 2004 14.90 15.25 14.52 15.09 3,522,000 +0.09(+0.60%)
Apr 21, 2004 14.95 15.38 14.94 15.00 2,820,200 +0.13(+0.87%)
Apr 20, 2004 15.10 15.35 14.73 14.87 4,149,800 -0.16(-1.06%)
Apr 19, 2004 14.85 15.30 14.84 15.03 3,233,500 +0.16(+1.08%)
Apr 16, 2004 15.52 15.52 14.63 14.87 3,542,200 -0.50(-3.25%)
Apr 15, 2004 16.17 16.29 15.13 15.37 2,921,200 -0.93(-5.71%)
Apr 14, 2004 16.10 16.71 16.10 16.30 1,459,700 +0.09(+0.56%)
Apr 13, 2004 16.71 16.90 16.21 16.21 1,174,100 -0.53(-3.17%)
Apr 12, 2004 16.64 16.79 16.40 16.74 1,147,900 +0.26(+1.58%)
Apr 08, 2004 16.56 16.79 16.31 16.48 1,248,000 +0.22(+1.35%)
Apr 07, 2004 16.03 16.48 15.66 16.26 1,294,200 +0.11(+0.68%)
Apr 06, 2004 16.24 16.33 15.91 16.15 1,257,600 -0.39(-2.36%)
Apr 05, 2004 16.26 16.54 16.20 16.54 1,541,600 +0.37(+2.29%)
Apr 02, 2004 16.02 16.30 15.98 16.17 2,728,300 +0.69(+4.46%)
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.