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, 2003 11.40 11.65 11.29 11.51 1,699,700 +0.25(+2.22%)
Jul 30, 2003 11.10 11.28 11.07 11.26 1,144,900 +0.19(+1.72%)
Jul 29, 2003 11.30 11.34 11.01 11.07 1,643,300 -0.03(-0.27%)
Jul 28, 2003 11.02 11.33 11.00 11.10 1,016,900 +0.11(+1.00%)
Jul 25, 2003 11.04 11.17 10.74 10.99 1,781,100 +0.16(+1.48%)
Jul 24, 2003 11.45 11.46 10.81 10.83 1,642,200 -0.39(-3.48%)
Jul 23, 2003 11.17 11.39 11.00 11.22 1,438,000 +0.19(+1.72%)
Jul 22, 2003 11.14 11.27 10.86 11.03 3,096,900 +0.23(+2.13%)
Jul 21, 2003 11.12 11.15 10.70 10.80 1,670,600 -0.32(-2.88%)
Jul 18, 2003 10.80 11.28 10.56 11.12 5,159,600 -0.14(-1.24%)
Jul 17, 2003 12.05 12.09 11.18 11.26 4,738,900 -1.09(-8.83%)
Jul 16, 2003 12.95 13.05 11.95 12.35 2,899,100 -0.59(-4.56%)
Jul 15, 2003 13.20 13.32 12.65 12.94 1,835,900 -0.11(-0.84%)
Jul 14, 2003 12.86 13.40 12.86 13.05 2,576,100 +0.34(+2.68%)
Jul 11, 2003 12.25 12.82 12.22 12.71 3,126,500 +0.50(+4.10%)
Jul 10, 2003 12.74 12.75 12.17 12.21 2,320,000 -0.69(-5.35%)
Jul 09, 2003 12.20 13.23 12.17 12.90 3,483,400 +0.66(+5.39%)
Jul 08, 2003 11.40 12.25 11.37 12.24 3,208,700 +0.83(+7.27%)
Jul 07, 2003 11.28 11.75 11.25 11.41 3,684,200 +0.29(+2.61%)
Jul 03, 2003 11.49 11.50 11.10 11.12 912,600 -0.35(-3.05%)
Jul 02, 2003 11.09 11.61 11.05 11.47 1,743,767 +0.47(+4.27%)
Jul 01, 2003 11.00 11.08 10.51 11.00 1,191,200 -0.03(-0.27%)
Jun 30, 2003 11.05 11.25 10.91 11.03 1,836,700 +0.06(+0.55%)
Jun 27, 2003 10.98 11.10 10.79 10.97 1,870,600 -0.04(-0.36%)
Jun 26, 2003 10.58 11.02 10.58 11.01 1,179,200 +0.49(+4.66%)
Jun 25, 2003 10.36 10.72 10.18 10.52 2,090,100 +0.23(+2.24%)
Jun 24, 2003 10.74 10.90 10.18 10.29 3,014,200 -0.51(-4.72%)
Jun 23, 2003 11.25 11.26 10.63 10.80 1,002,600 -0.43(-3.83%)
Jun 20, 2003 11.55 11.70 11.05 11.23 1,320,800 -0.23(-2.01%)
Jun 19, 2003 11.85 12.09 11.42 11.46 1,651,900 -0.26(-2.22%)
Jun 18, 2003 10.90 11.80 10.83 11.72 2,078,600 +0.78(+7.12%)
Jun 17, 2003 10.85 11.13 10.70 10.94 1,070,000 +0.19(+1.78%)
Jun 16, 2003 10.63 10.90 10.45 10.75 1,050,800 +0.18(+1.70%)
Jun 13, 2003 10.96 11.20 10.35 10.57 1,917,900 -0.39(-3.56%)
Jun 12, 2003 11.05 11.30 10.92 10.96 2,355,700 -0.19(-1.70%)
Jun 11, 2003 10.65 11.16 10.01 11.15 2,537,000 +0.35(+3.24%)
Jun 10, 2003 10.97 11.09 10.49 10.80 2,670,900 -0.14(-1.28%)
Jun 09, 2003 11.69 11.67 10.80 10.94 3,173,021 -0.75(-6.42%)
Jun 06, 2003 12.19 12.62 11.58 11.69 5,078,100 -0.31(-2.58%)
Jun 05, 2003 11.88 12.04 11.31 12.00 2,401,000 -0.10(-0.83%)
Jun 04, 2003 11.80 12.18 11.65 12.10 1,447,100 +0.33(+2.80%)
Jun 03, 2003 11.54 11.80 11.44 11.77 1,638,700 +0.18(+1.55%)
Jun 02, 2003 12.20 12.26 11.55 11.59 3,617,700 -0.52(-4.29%)
May 30, 2003 12.74 12.74 11.74 12.11 4,435,800 -0.14(-1.14%)
May 29, 2003 11.85 12.64 11.85 12.25 4,442,900 +0.44(+3.73%)
May 28, 2003 11.78 12.07 11.53 11.81 2,543,800 +0.21(+1.81%)
May 27, 2003 11.16 11.67 10.98 11.60 2,169,200 +0.43(+3.85%)
May 23, 2003 11.16 11.54 11.07 11.17 1,340,000 +0.11(+0.99%)
May 22, 2003 10.84 11.23 10.79 11.06 2,420,300 +0.21(+1.94%)
May 21, 2003 10.80 10.86 10.55 10.85 1,020,200 -0.01(-0.09%)
May 20, 2003 10.80 11.01 10.66 10.86 1,447,700 -0.06(-0.55%)
May 19, 2003 11.48 11.53 10.83 10.92 2,596,600 -0.67(-5.77%)
May 16, 2003 11.71 11.76 11.53 11.59 1,919,300 -0.21(-1.79%)
May 15, 2003 11.59 11.83 11.49 11.80 1,763,500 +0.30(+2.61%)
May 14, 2003 11.65 11.88 11.39 11.50 1,758,800 -0.12(-1.03%)
May 13, 2003 11.47 11.75 11.29 11.62 2,662,800 -0.02(-0.17%)
May 12, 2003 11.28 11.66 11.19 11.64 2,118,200 +0.31(+2.74%)
May 09, 2003 11.14 11.44 11.00 11.33 1,490,500 +0.29(+2.63%)
May 08, 2003 10.70 11.21 10.55 11.04 1,827,600 +0.23(+2.13%)
May 07, 2003 11.14 11.19 10.81 10.81 2,660,900 -0.46(-4.08%)
May 06, 2003 11.23 11.52 11.10 11.27 1,905,100 +0.10(+0.90%)
May 05, 2003 11.69 11.74 11.14 11.17 3,488,600 -0.39(-3.37%)
May 02, 2003 10.62 11.57 10.60 11.56 3,927,800 +0.96(+9.06%)
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.