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 29, 2005 11.55 11.59 11.29 11.56 3,053,683 +0.11(+0.96%)
Jul 28, 2005 11.25 11.63 11.18 11.45 9,156,528 +0.87(+8.22%)
Jul 27, 2005 10.93 10.99 10.50 10.58 5,187,614 -0.31(-2.85%)
Jul 26, 2005 10.85 11.11 10.79 10.89 3,587,472 +0.05(+0.46%)
Jul 25, 2005 10.79 10.96 10.67 10.84 2,585,049 +0.06(+0.56%)
Jul 22, 2005 10.48 10.78 10.48 10.78 3,627,780 +0.30(+2.86%)
Jul 21, 2005 10.73 10.78 10.44 10.48 2,974,449 -0.30(-2.78%)
Jul 20, 2005 10.09 10.88 10.03 10.78 5,724,222 +0.61(+6.00%)
Jul 19, 2005 10.22 10.35 10.16 10.17 5,698,223 -0.01(-0.10%)
Jul 18, 2005 10.29 10.30 10.11 10.18 2,884,569 -0.10(-0.97%)
Jul 15, 2005 10.07 10.30 10.07 10.28 4,076,833 +0.09(+0.88%)
Jul 14, 2005 10.44 10.48 10.14 10.19 4,096,625 -0.12(-1.16%)
Jul 13, 2005 10.10 10.45 10.10 10.31 5,724,431 +0.15(+1.48%)
Jul 12, 2005 10.50 10.50 10.07 10.16 8,895,995 -0.36(-3.42%)
Jul 11, 2005 10.58 10.92 10.33 10.52 6,569,451 -0.10(-0.94%)
Jul 08, 2005 10.38 10.64 10.15 10.62 5,915,319 +0.28(+2.71%)
Jul 07, 2005 10.07 10.56 10.05 10.34 11,046,781 -0.60(-5.48%)
Jul 06, 2005 10.98 11.10 10.78 10.94 6,218,133 +0.02(+0.18%)
Jul 05, 2005 10.72 11.10 10.52 10.92 3,730,700 +0.16(+1.49%)
Jul 01, 2005 10.74 10.88 10.67 10.76 2,344,400 +0.01(+0.09%)
Jun 30, 2005 10.85 11.03 10.74 10.75 4,710,293 -0.04(-0.37%)
Jun 29, 2005 10.75 10.89 10.68 10.79 2,737,514 +0.12(+1.12%)
Jun 28, 2005 10.75 10.88 10.66 10.67 4,583,112 -0.06(-0.56%)
Jun 27, 2005 10.95 11.03 10.71 10.73 4,459,576 -0.27(-2.45%)
Jun 24, 2005 11.24 11.34 10.95 11.00 4,869,355 -0.20(-1.79%)
Jun 23, 2005 11.28 11.46 11.15 11.20 5,035,162 -0.05(-0.44%)
Jun 22, 2005 11.30 11.46 11.14 11.25 5,528,161 -0.11(-0.97%)
Jun 21, 2005 11.34 11.46 11.22 11.36 4,338,690 +0.02(+0.18%)
Jun 20, 2005 11.60 11.60 11.26 11.34 2,978,579 -0.26(-2.24%)
Jun 17, 2005 11.55 11.63 11.00 11.60 7,057,715 +0.09(+0.78%)
Jun 16, 2005 11.64 12.02 11.50 11.51 23,434,442 -1.02(-8.14%)
Jun 15, 2005 12.50 12.54 12.21 12.53 4,511,249 +0.09(+0.72%)
Jun 14, 2005 12.64 12.75 12.39 12.44 2,395,150 -0.35(-2.74%)
Jun 13, 2005 12.78 12.84 12.65 12.79 1,622,699 +0.01(+0.08%)
Jun 10, 2005 12.90 12.98 12.65 12.78 1,295,190 -0.15(-1.16%)
Jun 09, 2005 12.67 12.93 12.46 12.93 2,196,291 +0.28(+2.21%)
Jun 08, 2005 12.62 12.79 12.50 12.65 2,124,096 +0.18(+1.44%)
Jun 07, 2005 12.40 12.96 12.40 12.47 4,007,915 +0.03(+0.24%)
Jun 06, 2005 12.72 12.75 12.38 12.44 1,789,276 -0.29(-2.28%)
Jun 03, 2005 12.97 13.01 12.71 12.73 1,742,249 -0.25(-1.93%)
Jun 02, 2005 12.40 13.00 12.36 12.98 4,375,101 +0.49(+3.92%)
Jun 01, 2005 12.30 12.58 12.18 12.49 1,539,467 +0.26(+2.13%)
May 31, 2005 12.52 12.52 12.14 12.23 2,176,049 -0.26(-2.08%)
May 27, 2005 12.49 12.57 12.39 12.49 1,257,173 -0.10(-0.79%)
May 26, 2005 12.37 12.60 12.33 12.59 1,841,602 +0.34(+2.78%)
May 25, 2005 12.51 12.54 12.01 12.25 3,072,186 -0.37(-2.93%)
May 24, 2005 12.32 12.69 12.24 12.62 2,016,300 +0.24(+1.94%)
May 23, 2005 12.40 12.67 12.23 12.38 2,444,808 -0.08(-0.64%)
May 20, 2005 12.22 12.49 12.13 12.46 2,250,138 +0.25(+2.05%)
May 19, 2005 12.06 12.33 11.97 12.21 2,472,245 +0.18(+1.50%)
May 18, 2005 11.83 12.04 11.76 12.03 1,940,400 +0.27(+2.30%)
May 17, 2005 11.91 12.00 11.55 11.76 3,912,258 -0.23(-1.92%)
May 16, 2005 11.62 12.02 11.61 11.99 3,619,837 +0.30(+2.57%)
May 13, 2005 11.15 12.02 11.12 11.69 6,383,904 +0.65(+5.89%)
May 12, 2005 11.03 11.16 10.91 11.04 2,827,745 -0.01(-0.09%)
May 11, 2005 10.94 11.22 10.71 11.05 2,992,346 +0.23(+2.13%)
May 10, 2005 11.10 11.17 10.74 10.82 2,345,405 -0.37(-3.31%)
May 09, 2005 11.18 11.19 10.98 11.19 1,391,625 +0.02(+0.18%)
May 06, 2005 11.30 11.35 11.07 11.17 1,959,063 -0.06(-0.53%)
May 05, 2005 11.11 11.41 11.04 11.23 3,420,639 +0.22(+2.00%)
May 04, 2005 10.90 11.15 10.64 11.01 5,021,655 +0.25(+2.32%)
May 03, 2005 10.82 11.06 10.68 10.76 2,925,243 -0.06(-0.55%)
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.