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 29, 2012 5.550 5.720 5.500 5.620 2,036,284 +0.17(+3.12%)
Jun 28, 2012 5.410 5.460 5.305 5.450 1,133,771 -0.02(-0.37%)
Jun 27, 2012 5.300 5.490 5.280 5.470 1,411,102 +0.17(+3.21%)
Jun 26, 2012 5.420 5.490 5.300 5.300 1,494,629 -0.11(-2.03%)
Jun 25, 2012 5.620 5.650 5.400 5.410 1,557,505 -0.32(-5.58%)
Jun 22, 2012 5.520 5.740 5.490 5.730 4,668,051 +0.22(+3.90%)
Jun 21, 2012 5.600 5.640 5.450 5.515 2,981,374 -0.07(-1.16%)
Jun 20, 2012 5.530 5.580 5.340 5.580 2,260,894 +0.17(+3.24%)
Jun 19, 2012 5.460 5.500 5.380 5.405 2,403,121 -0.04(-0.83%)
Jun 18, 2012 5.410 5.480 5.390 5.450 1,293,158 -0.03(-0.55%)
Jun 15, 2012 5.340 5.510 5.270 5.480 3,929,853 +0.17(+3.20%)
Jun 14, 2012 5.360 5.390 5.250 5.310 1,406,542 -0.07(-1.30%)
Jun 13, 2012 5.370 5.450 5.300 5.380 1,343,566 -0.03(-0.55%)
Jun 12, 2012 5.270 5.440 5.210 5.410 1,513,277 +0.21(+4.14%)
Jun 11, 2012 5.420 5.450 5.180 5.195 1,833,575 -0.13(-2.53%)
Jun 08, 2012 5.240 5.350 5.180 5.330 1,754,063 +0.08(+1.52%)
Jun 07, 2012 5.460 5.460 5.240 5.250 1,455,708 -0.11(-2.05%)
Jun 06, 2012 5.300 5.400 5.200 5.360 2,594,630 +0.11(+2.10%)
Jun 05, 2012 5.120 5.270 5.060 5.250 2,592,882 +0.12(+2.34%)
Jun 04, 2012 5.360 5.490 5.060 5.130 3,937,907 -0.17(-3.21%)
Jun 01, 2012 5.340 5.390 5.180 5.300 3,812,005 -0.19(-3.46%)
May 31, 2012 5.460 5.520 5.320 5.490 3,541,279 +0.04(+0.73%)
May 30, 2012 5.510 5.520 5.420 5.450 1,982,596 -0.13(-2.33%)
May 29, 2012 5.550 5.650 5.490 5.580 2,392,630 +0.06(+1.09%)
May 25, 2012 5.460 5.560 5.410 5.520 2,163,616 +0.04(+0.73%)
May 24, 2012 5.500 5.500 5.250 5.480 4,741,815 -0.01(-0.18%)
May 23, 2012 5.370 5.500 5.250 5.490 1,941,001 +0.04(+0.73%)
May 22, 2012 5.610 5.650 5.410 5.450 2,181,574 -0.17(-3.02%)
May 21, 2012 5.380 5.640 5.350 5.620 1,983,126 +0.26(+4.85%)
May 18, 2012 5.520 5.575 5.350 5.360 3,023,249 -0.18(-3.25%)
May 17, 2012 5.650 5.720 5.520 5.540 1,460,699 -0.09(-1.60%)
May 16, 2012 5.740 5.780 5.600 5.630 1,107,166 -0.10(-1.75%)
May 15, 2012 5.760 5.830 5.690 5.730 1,977,760 -0.04(-0.69%)
May 14, 2012 5.790 5.840 5.760 5.770 897,943 -0.09(-1.54%)
May 11, 2012 5.820 6.000 5.820 5.860 1,418,672 -0.03(-0.51%)
May 10, 2012 5.980 6.050 5.810 5.890 2,017,191 -0.02(-0.34%)
May 09, 2012 5.890 5.970 5.830 5.910 2,011,590 -0.05(-0.84%)
May 08, 2012 5.930 6.025 5.840 5.960 2,553,582 -0.04(-0.67%)
May 07, 2012 5.960 6.040 5.940 6.000 1,609,486 +0.02(+0.33%)
May 04, 2012 5.990 6.070 5.900 5.980 2,376,979 -0.05(-0.83%)
May 03, 2012 6.190 6.250 6.010 6.030 2,719,523 -0.15(-2.43%)
May 02, 2012 6.050 6.180 6.020 6.180 3,469,220 +0.05(+0.82%)
May 01, 2012 5.960 6.180 5.790 6.130 11,901,687 -0.65(-9.52%)
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%)
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.