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, 2006 15.36 15.59 15.17 15.47 2,899,424 +0.02(+0.13%)
Jul 28, 2006 15.14 15.55 15.05 15.45 3,360,628 +0.39(+2.59%)
Jul 27, 2006 15.47 15.65 14.84 15.06 5,378,683 -0.35(-2.27%)
Jul 26, 2006 14.65 15.62 14.00 15.41 13,850,283 +1.66(+12.07%)
Jul 25, 2006 13.98 14.25 13.55 13.75 7,096,078 -0.17(-1.22%)
Jul 24, 2006 13.24 14.10 13.24 13.92 4,817,821 +0.69(+5.22%)
Jul 21, 2006 13.76 13.71 13.01 13.23 3,729,957 -0.53(-3.85%)
Jul 20, 2006 14.11 14.48 13.68 13.76 3,941,500 -0.30(-2.13%)
Jul 19, 2006 13.73 14.23 13.71 14.06 3,220,312 +0.33(+2.40%)
Jul 18, 2006 13.53 13.80 13.18 13.73 4,640,010 +0.35(+2.62%)
Jul 17, 2006 13.44 13.73 13.26 13.38 3,205,751 -0.06(-0.45%)
Jul 14, 2006 13.20 13.57 13.15 13.44 3,283,978 +0.19(+1.43%)
Jul 13, 2006 12.99 13.66 12.72 13.25 4,981,037 +0.10(+0.76%)
Jul 12, 2006 13.56 13.65 13.05 13.15 3,794,872 -0.48(-3.52%)
Jul 11, 2006 13.22 13.72 12.94 13.63 3,921,399 +0.41(+3.10%)
Jul 10, 2006 13.47 13.70 13.07 13.22 2,321,103 -0.20(-1.49%)
Jul 07, 2006 13.69 13.72 13.34 13.42 3,379,292 -0.31(-2.26%)
Jul 06, 2006 13.70 13.85 13.61 13.73 2,898,612 -0.07(-0.51%)
Jul 05, 2006 14.08 14.13 13.61 13.80 3,438,591 -0.37(-2.61%)
Jul 03, 2006 13.90 14.20 13.75 14.17 2,642,661 -0.01(-0.07%)
Jun 30, 2006 13.69 14.18 13.35 14.18 23,716,276 +0.60(+4.42%)
Jun 29, 2006 13.27 13.62 13.00 13.58 9,047,000 +0.34(+2.57%)
Jun 28, 2006 13.41 13.47 12.84 13.24 4,369,115 -0.10(-0.75%)
Jun 27, 2006 13.80 13.88 13.27 13.34 4,665,776 -0.48(-3.47%)
Jun 26, 2006 13.81 13.88 13.74 13.82 3,001,000 +0.01(+0.07%)
Jun 23, 2006 13.89 14.06 13.75 13.81 4,361,810 -0.15(-1.07%)
Jun 22, 2006 14.16 14.49 13.84 13.96 5,340,663 -0.21(-1.48%)
Jun 21, 2006 14.15 14.29 14.03 14.17 6,454,802 +0.00(+0.00%)
Jun 20, 2006 14.26 14.40 14.06 14.17 2,040,681 -0.18(-1.25%)
Jun 19, 2006 14.73 14.73 14.23 14.35 3,048,199 -0.29(-1.98%)
Jun 16, 2006 14.72 14.80 14.37 14.64 5,422,907 -0.07(-0.48%)
Jun 15, 2006 14.30 14.83 14.30 14.71 4,152,122 +0.43(+3.01%)
Jun 14, 2006 14.30 14.55 14.20 14.28 5,471,838 -0.02(-0.14%)
Jun 13, 2006 14.29 14.59 14.03 14.30 3,850,728 -0.03(-0.21%)
Jun 12, 2006 14.71 14.80 14.19 14.33 4,139,220 -0.41(-2.78%)
Jun 09, 2006 15.10 15.23 14.57 14.74 3,891,931 -0.03(-0.20%)
Jun 08, 2006 14.90 14.91 14.18 14.77 5,956,832 -0.25(-1.66%)
Jun 07, 2006 14.96 15.13 14.65 15.02 4,413,046 +0.06(+0.40%)
Jun 06, 2006 15.03 15.16 14.73 14.96 3,418,782 +0.01(+0.07%)
Jun 05, 2006 15.38 15.46 14.91 14.95 4,249,533 -0.43(-2.80%)
Jun 02, 2006 15.30 15.51 15.21 15.38 4,053,629 +0.29(+1.92%)
Jun 01, 2006 14.33 15.11 14.33 15.09 5,533,697 +0.75(+5.23%)
May 31, 2006 14.12 14.40 13.99 14.34 2,663,057 +0.32(+2.28%)
May 30, 2006 14.22 14.26 13.95 14.02 1,859,897 -0.22(-1.54%)
May 26, 2006 14.25 14.42 14.09 14.24 1,853,056 -0.07(-0.49%)
May 25, 2006 14.10 14.34 14.05 14.31 3,230,760 +0.52(+3.77%)
May 24, 2006 13.72 13.95 13.27 13.79 3,786,012 +0.07(+0.51%)
May 23, 2006 14.10 14.44 13.70 13.72 4,160,768 -0.22(-1.58%)
May 22, 2006 14.10 14.14 13.84 13.94 2,999,110 -0.26(-1.83%)
May 19, 2006 14.04 14.25 13.91 14.20 3,616,870 +0.19(+1.36%)
May 18, 2006 14.35 14.53 13.99 14.01 2,405,551 -0.20(-1.41%)
May 17, 2006 14.03 14.53 13.83 14.21 4,747,403 +0.05(+0.35%)
May 16, 2006 14.31 14.52 14.07 14.16 2,776,297 -0.21(-1.46%)
May 15, 2006 14.71 14.97 14.30 14.37 4,704,080 -0.43(-2.91%)
May 12, 2006 14.59 15.18 14.53 14.80 4,449,632 +0.13(+0.89%)
May 11, 2006 15.36 15.36 14.55 14.67 3,547,138 -0.64(-4.18%)
May 10, 2006 16.09 16.09 15.19 15.31 3,674,463 -0.75(-4.67%)
May 09, 2006 16.01 16.32 15.24 16.06 6,828,873 +0.40(+2.55%)
May 08, 2006 15.87 15.94 15.56 15.66 4,137,870 -0.20(-1.26%)
May 05, 2006 15.86 15.94 15.49 15.86 3,274,972 +0.11(+0.70%)
May 04, 2006 15.52 15.85 15.44 15.75 3,553,060 +0.26(+1.68%)
May 03, 2006 15.24 15.53 15.15 15.49 1,688,395 +0.33(+2.18%)
May 02, 2006 15.24 15.35 14.92 15.16 2,443,565 -0.01(-0.07%)
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.