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 (%)
Jul 31, 2002 13.77 14.00 12.26 12.80 2,246,000 -1.20(-8.57%)
Jul 30, 2002 12.27 14.13 12.26 14.00 3,483,800 +1.50(+12.00%)
Jul 29, 2002 11.78 12.68 11.30 12.50 2,189,741 +1.15(+10.13%)
Jul 26, 2002 11.40 11.89 10.93 11.35 3,265,472 +0.33(+2.99%)
Jul 25, 2002 11.91 12.25 10.96 11.02 3,609,700 -1.36(-10.99%)
Jul 24, 2002 12.54 12.96 11.75 12.38 3,833,017 -0.26(-2.06%)
Jul 23, 2002 13.57 13.91 12.61 12.64 2,038,512 -0.98(-7.22%)
Jul 22, 2002 14.05 14.30 13.31 13.62 2,080,300 -0.33(-2.34%)
Jul 19, 2002 13.65 14.56 12.95 13.95 2,738,600 -1.46(-9.47%)
Jul 17, 2002 17.10 17.31 15.14 15.41 2,644,300 +0.12(+0.78%)
Jul 12, 2002 15.81 15.86 14.96 15.29 2,549,200 -0.20(-1.29%)
Jul 11, 2002 14.71 15.76 14.45 15.49 2,927,500 +0.70(+4.73%)
Jul 10, 2002 15.62 16.07 14.65 14.79 1,852,400 -0.57(-3.71%)
Jul 09, 2002 16.07 16.25 15.16 15.36 1,988,900 -0.71(-4.42%)
Jul 08, 2002 17.25 17.25 16.07 16.07 1,567,600 -1.18(-6.84%)
Jul 05, 2002 15.91 17.32 15.90 17.25 1,062,300 +1.81(+11.72%)
Jul 04, 2002 14.91 15.65 14.67 15.44 3,856,900 +0.00(+0.00%)
Jul 03, 2002 14.91 15.65 14.67 15.44 3,851,000 +0.04(+0.26%)
Jul 02, 2002 16.00 16.55 15.23 15.40 2,860,000 -1.08(-6.55%)
Jul 01, 2002 18.03 18.30 16.39 16.48 2,827,300 -1.66(-9.15%)
Jun 28, 2002 18.05 19.01 17.64 18.14 2,218,400 +0.03(+0.17%)
Jun 27, 2002 17.66 18.57 17.27 18.11 2,801,300 +1.01(+5.91%)
Jun 26, 2002 16.26 17.23 16.13 17.10 3,270,200 -0.09(-0.52%)
Jun 25, 2002 19.21 19.40 17.04 17.19 3,124,200 -0.20(-1.15%)
Jun 21, 2002 18.38 18.98 17.96 17.39 2,934,300 -0.82(-4.50%)
Jun 20, 2002 20.01 20.19 18.11 18.21 3,401,800 -1.42(-7.23%)
Jun 19, 2002 22.04 22.05 19.61 19.63 3,630,900 -2.56(-11.54%)
Jun 18, 2002 22.99 23.95 22.14 22.19 1,725,900 -0.89(-3.86%)
Jun 17, 2002 21.31 23.30 21.28 23.08 2,280,200 +2.02(+9.59%)
Jun 14, 2002 21.19 21.37 20.40 21.06 2,583,400 -0.18(-0.85%)
Jun 12, 2002 21.31 22.36 20.99 21.24 3,619,800 -0.02(-0.09%)
Jun 11, 2002 23.09 23.38 21.18 21.26 2,836,400 -1.63(-7.12%)
Jun 10, 2002 23.30 24.41 22.77 22.89 2,095,000 -0.32(-1.38%)
Jun 07, 2002 22.01 24.05 21.80 23.21 2,745,600 +0.09(+0.39%)
Jun 06, 2002 24.30 24.35 23.07 23.12 3,109,800 -1.38(-5.63%)
Jun 05, 2002 24.88 25.35 23.95 24.50 2,392,800 -0.94(-3.69%)
May 31, 2002 26.50 27.14 25.30 25.44 2,061,900 -1.26(-4.72%)
May 28, 2002 27.01 27.40 26.13 26.70 1,355,700 -0.25(-0.93%)
May 27, 2002 27.44 27.59 26.75 26.95 873,400 +0.00(+0.00%)
May 24, 2002 27.44 27.59 26.75 26.95 858,400 -0.97(-3.47%)
May 23, 2002 28.16 28.39 26.88 27.92 1,440,000 +0.08(+0.29%)
May 22, 2002 27.48 28.71 27.05 27.84 1,211,500 +0.07(+0.25%)
May 21, 2002 29.15 29.88 27.41 27.77 1,681,800 -1.31(-4.50%)
May 20, 2002 29.60 30.10 28.82 29.08 1,293,200 -1.07(-3.55%)
May 17, 2002 30.11 30.75 29.33 30.15 1,381,300 +0.33(+1.11%)
May 16, 2002 29.64 29.93 28.92 29.82 1,208,400 +0.16(+0.54%)
May 15, 2002 29.88 30.96 28.50 29.66 2,589,100 -0.36(-1.20%)
May 14, 2002 29.73 30.73 29.46 30.02 2,820,300 +2.05(+7.33%)
May 13, 2002 27.04 28.14 26.90 27.97 1,757,100 +1.17(+4.37%)
May 10, 2002 27.82 28.50 26.35 26.80 2,195,900 -1.00(-3.60%)
May 09, 2002 28.71 28.95 27.67 27.80 2,109,100 -1.40(-4.79%)
May 08, 2002 26.91 29.73 26.91 29.20 3,159,900 +4.36(+17.55%)
May 07, 2002 25.20 25.92 24.40 24.84 2,126,200 -0.09(-0.36%)
May 06, 2002 25.24 26.74 24.90 24.93 1,847,800 -0.21(-0.84%)
May 03, 2002 26.22 26.28 24.98 25.14 3,299,100 -1.11(-4.23%)
May 02, 2002 27.35 28.16 26.02 26.25 2,025,700 -1.15(-4.20%)
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.