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 30, 2004 11.27 11.64 11.12 11.43 1,105,300 +0.10(+0.88%)
Jul 29, 2004 10.75 11.37 10.70 11.33 1,396,500 +0.64(+5.99%)
Jul 28, 2004 10.80 10.80 10.25 10.69 1,585,600 -0.28(-2.55%)
Jul 27, 2004 10.98 11.10 10.60 10.97 1,673,100 +0.02(+0.18%)
Jul 26, 2004 10.91 11.19 10.67 10.95 1,597,900 -0.06(-0.54%)
Jul 23, 2004 11.40 11.46 10.89 11.01 1,700,400 -0.69(-5.90%)
Jul 22, 2004 11.30 11.85 11.19 11.70 1,613,700 +0.35(+3.08%)
Jul 21, 2004 12.04 12.15 11.35 11.35 2,318,200 -0.60(-5.02%)
Jul 20, 2004 11.60 11.96 11.60 11.95 1,777,000 +0.37(+3.20%)
Jul 19, 2004 11.48 11.72 11.40 11.58 1,686,600 +0.18(+1.58%)
Jul 16, 2004 11.89 12.16 11.32 11.40 2,591,700 -0.30(-2.56%)
Jul 15, 2004 11.06 11.74 11.01 11.70 2,410,100 +0.74(+6.75%)
Jul 14, 2004 11.20 11.29 10.78 10.96 1,642,100 -0.33(-2.92%)
Jul 13, 2004 11.21 11.42 11.06 11.29 1,490,300 +0.06(+0.53%)
Jul 12, 2004 11.50 11.53 10.92 11.23 3,196,400 -0.53(-4.51%)
Jul 09, 2004 12.08 12.10 11.68 11.76 1,892,600 -0.14(-1.18%)
Jul 08, 2004 11.83 12.28 11.79 11.90 2,211,400 -0.19(-1.57%)
Jul 07, 2004 12.09 12.63 12.00 12.09 1,602,800 +0.12(+1.00%)
Jul 06, 2004 12.42 12.55 11.80 11.97 2,326,400 -0.61(-4.85%)
Jul 02, 2004 12.94 12.98 12.46 12.58 2,070,400 -0.38(-2.93%)
Jul 01, 2004 13.75 13.77 12.70 12.96 2,819,800 -0.88(-6.36%)
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%)
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.