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, 2010 5.130 5.270 4.930 4.950 4,176,055 -0.17(-3.32%)
Jun 29, 2010 5.280 5.320 5.090 5.120 2,673,060 -0.22(-4.12%)
Jun 25, 2010 5.220 5.360 5.160 5.340 22,380,860 +0.13(+2.50%)
Jun 24, 2010 5.330 5.390 5.170 5.210 4,604,388 -0.15(-2.80%)
Jun 23, 2010 5.390 5.450 5.310 5.360 1,745,904 -0.03(-0.56%)
Jun 22, 2010 5.560 5.580 5.370 5.390 2,221,415 -0.17(-3.06%)
Jun 21, 2010 5.700 5.770 5.510 5.560 2,041,326 -0.03(-0.54%)
Jun 18, 2010 5.660 5.700 5.587 5.590 1,586,109 -0.07(-1.24%)
Jun 17, 2010 5.630 5.750 5.540 5.660 2,145,528 +0.08(+1.43%)
Jun 16, 2010 5.560 5.690 5.490 5.580 1,777,431 -0.03(-0.53%)
Jun 15, 2010 5.530 5.635 5.450 5.610 3,345,501 +0.16(+2.94%)
Jun 14, 2010 5.540 5.620 5.420 5.450 2,531,050 +0.01(+0.18%)
Jun 11, 2010 5.290 5.530 5.270 5.440 1,693,849 +0.05(+0.93%)
Jun 10, 2010 5.280 5.390 5.240 5.390 2,439,186 +0.20(+3.85%)
Jun 09, 2010 5.230 5.370 5.170 5.190 1,744,901 -0.02(-0.38%)
Jun 08, 2010 5.270 5.300 5.100 5.210 5,278,029 -0.07(-1.33%)
Jun 07, 2010 5.560 5.600 5.270 5.280 3,972,061 -0.25(-4.48%)
Jun 04, 2010 5.700 5.800 5.520 5.527 2,733,875 -0.31(-5.35%)
Jun 03, 2010 5.710 5.880 5.710 5.840 1,750,857 +0.13(+2.28%)
Jun 02, 2010 5.720 5.800 5.590 5.710 2,793,074 +0.01(+0.18%)
Jun 01, 2010 5.810 5.900 5.680 5.700 1,544,644 -0.14(-2.40%)
May 28, 2010 5.860 5.880 5.730 5.840 2,045,796 -0.02(-0.34%)
May 27, 2010 5.730 5.870 5.710 5.860 1,607,262 +0.26(+4.64%)
May 26, 2010 5.610 5.880 5.580 5.600 3,960,679 +0.01(+0.18%)
May 25, 2010 5.600 5.680 5.310 5.590 3,131,602 +0.03(+0.54%)
May 24, 2010 5.620 5.800 5.560 5.560 2,849,019 -0.10(-1.77%)
May 21, 2010 5.540 5.770 5.480 5.660 2,748,422 +0.03(+0.53%)
May 20, 2010 5.610 5.785 5.560 5.630 3,862,173 -0.22(-3.76%)
May 19, 2010 5.750 5.965 5.680 5.850 3,934,024 +0.06(+1.04%)
May 18, 2010 5.980 6.030 5.620 5.790 7,425,104 -0.11(-1.86%)
May 17, 2010 5.760 5.920 5.650 5.900 3,480,256 +0.15(+2.61%)
May 14, 2010 5.975 5.980 5.690 5.750 4,602,402 -0.26(-4.33%)
May 13, 2010 6.130 6.150 5.990 6.010 2,537,898 -0.15(-2.44%)
May 12, 2010 5.910 6.170 5.900 6.160 4,510,037 +0.25(+4.23%)
May 11, 2010 6.000 6.010 5.780 5.910 3,519,061 +0.08(+1.37%)
May 10, 2010 5.850 5.980 5.780 5.830 3,424,337 +0.18(+3.19%)
May 07, 2010 5.730 5.830 5.580 5.650 5,509,111 -0.07(-1.22%)
May 06, 2010 5.960 6.120 5.300 5.720 6,288,113 -0.28(-4.67%)
May 05, 2010 6.300 6.520 5.940 6.000 9,449,685 -0.64(-9.64%)
May 04, 2010 6.700 6.720 6.480 6.640 4,478,752 -0.17(-2.50%)
May 03, 2010 6.630 6.810 6.630 6.810 2,388,802 +0.20(+3.03%)
Apr 30, 2010 7.000 7.000 6.610 6.610 3,685,812 -0.38(-5.44%)
Apr 29, 2010 6.890 7.015 6.790 6.990 2,033,001 +0.13(+1.90%)
Apr 28, 2010 6.840 6.980 6.790 6.860 1,962,582 +0.05(+0.73%)
Apr 27, 2010 7.000 7.050 6.770 6.810 2,558,890 -0.24(-3.40%)
Apr 26, 2010 6.990 7.090 6.980 7.050 1,875,393 +0.02(+0.28%)
Apr 23, 2010 6.970 7.030 6.820 7.030 2,558,482 +0.05(+0.72%)
Apr 22, 2010 6.840 7.000 6.680 6.980 2,159,560 +0.06(+0.87%)
Apr 21, 2010 7.060 7.175 6.770 6.920 3,522,368 -0.16(-2.26%)
Apr 20, 2010 6.810 7.130 6.810 7.080 5,074,394 +0.29(+4.27%)
Apr 19, 2010 6.720 6.820 6.620 6.790 4,059,905 +0.03(+0.44%)
Apr 16, 2010 6.730 6.780 6.655 6.760 2,822,521 -0.02(-0.29%)
Apr 15, 2010 6.790 6.870 6.700 6.780 3,486,012 -0.04(-0.59%)
Apr 14, 2010 6.380 6.840 6.380 6.820 7,322,060 +0.51(+8.08%)
Apr 13, 2010 6.260 6.320 6.260 6.310 1,671,602 +0.06(+0.96%)
Apr 12, 2010 6.380 6.420 6.220 6.250 2,567,489 -0.10(-1.57%)
Apr 09, 2010 6.280 6.360 6.230 6.350 699,182 +0.08(+1.28%)
Apr 08, 2010 6.410 6.410 6.220 6.270 2,953,517 -0.18(-2.79%)
Apr 07, 2010 6.360 6.520 6.310 6.450 1,926,362 +0.10(+1.57%)
Apr 06, 2010 6.260 6.390 6.260 6.350 1,427,263 +0.03(+0.47%)
Apr 05, 2010 6.170 6.330 6.170 6.320 866,883 +0.15(+2.43%)
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.