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, 2007 16.50 16.64 16.25 16.27 3,902,287 -0.05(-0.31%)
Jul 30, 2007 16.12 16.40 16.04 16.32 2,927,423 +0.22(+1.37%)
Jul 27, 2007 15.69 16.25 15.37 16.10 6,139,529 +0.57(+3.67%)
Jul 26, 2007 15.70 15.78 15.20 15.53 3,748,615 -0.27(-1.71%)
Jul 25, 2007 16.09 16.17 15.72 15.80 4,398,854 -0.23(-1.43%)
Jul 24, 2007 16.21 16.30 15.91 16.03 4,794,095 -0.34(-2.08%)
Jul 23, 2007 16.37 16.48 16.25 16.37 2,597,606 +0.03(+0.18%)
Jul 20, 2007 16.12 16.37 16.12 16.34 5,439,003 +0.15(+0.93%)
Jul 19, 2007 16.30 16.30 16.12 16.19 2,970,606 +0.01(+0.06%)
Jul 18, 2007 16.19 16.32 16.03 16.18 2,541,382 -0.14(-0.86%)
Jul 17, 2007 16.16 16.40 16.15 16.32 3,276,080 +0.22(+1.37%)
Jul 16, 2007 16.19 16.25 16.01 16.10 3,229,171 -0.16(-0.98%)
Jul 13, 2007 16.27 16.33 16.15 16.26 1,552,021 -0.06(-0.37%)
Jul 12, 2007 15.99 16.32 15.94 16.32 2,096,136 +0.35(+2.19%)
Jul 11, 2007 15.91 15.98 15.76 15.97 1,483,777 +0.09(+0.57%)
Jul 10, 2007 15.80 16.03 15.72 15.88 1,875,540 -0.09(-0.56%)
Jul 09, 2007 15.81 15.99 15.78 15.97 2,142,080 +0.16(+1.01%)
Jul 06, 2007 15.52 15.89 15.45 15.81 2,415,309 +0.25(+1.61%)
Jul 05, 2007 15.24 15.61 15.15 15.56 3,440,646 +0.27(+1.77%)
Jul 03, 2007 15.24 15.32 15.22 15.29 1,044,734 +0.04(+0.26%)
Jul 02, 2007 15.20 15.39 15.20 15.25 2,179,097 -0.02(-0.13%)
Jun 29, 2007 15.28 15.54 15.21 15.27 2,100,195 +0.00(+0.00%)
Jun 28, 2007 15.45 15.50 15.26 15.27 2,518,341 -0.21(-1.36%)
Jun 27, 2007 15.32 15.49 15.18 15.48 2,422,209 +0.20(+1.31%)
Jun 26, 2007 15.28 15.38 15.13 15.28 1,995,727 +0.09(+0.59%)
Jun 25, 2007 15.19 15.49 15.16 15.19 3,254,881 +0.07(+0.46%)
Jun 22, 2007 15.34 15.45 15.12 15.12 2,852,447 -0.19(-1.24%)
Jun 21, 2007 15.11 15.34 14.96 15.31 4,196,147 +0.20(+1.32%)
Jun 20, 2007 15.31 15.38 15.10 15.11 3,054,800 -0.19(-1.24%)
Jun 19, 2007 15.18 15.35 15.13 15.30 2,572,200 +0.03(+0.20%)
Jun 18, 2007 15.25 15.36 15.15 15.27 2,657,000 -0.01(-0.07%)
Jun 15, 2007 15.12 15.30 15.10 15.28 4,236,900 +0.27(+1.80%)
Jun 14, 2007 14.79 15.10 14.71 15.01 3,207,200 +0.18(+1.21%)
Jun 13, 2007 14.45 14.86 14.38 14.83 3,237,500 +0.46(+3.20%)
Jun 12, 2007 14.40 14.56 14.34 14.37 2,552,600 -0.12(-0.83%)
Jun 11, 2007 14.60 14.64 14.39 14.49 1,833,784 -0.13(-0.89%)
Jun 08, 2007 14.53 14.75 14.25 14.62 3,722,518 +0.21(+1.46%)
Jun 07, 2007 14.64 14.85 14.40 14.41 3,486,888 -0.25(-1.71%)
Jun 06, 2007 14.98 14.98 14.63 14.66 4,181,117 -0.35(-2.33%)
Jun 05, 2007 15.14 15.18 14.95 15.01 2,291,659 -0.15(-0.99%)
Jun 04, 2007 15.43 15.45 15.13 15.16 3,191,038 -0.28(-1.81%)
Jun 01, 2007 15.09 15.53 15.02 15.44 5,076,711 +0.43(+2.86%)
May 31, 2007 14.72 15.01 14.66 15.01 2,852,067 +0.40(+2.74%)
May 30, 2007 14.58 14.62 14.43 14.61 1,640,587 -0.05(-0.34%)
May 29, 2007 14.38 14.70 14.38 14.66 1,926,028 +0.26(+1.81%)
May 25, 2007 14.49 14.52 14.27 14.40 1,610,551 +0.09(+0.63%)
May 24, 2007 14.58 14.69 14.23 14.31 3,828,249 -0.23(-1.58%)
May 23, 2007 14.36 14.60 14.28 14.54 2,393,810 +0.10(+0.69%)
May 22, 2007 14.47 14.61 14.33 14.44 3,308,609 -0.12(-0.82%)
May 21, 2007 14.52 14.77 14.46 14.56 2,216,825 +0.01(+0.07%)
May 18, 2007 14.52 14.64 14.28 14.55 2,367,614 +0.09(+0.62%)
May 17, 2007 14.77 14.80 14.37 14.46 6,342,511 -0.37(-2.49%)
May 16, 2007 14.94 15.00 14.59 14.83 3,706,453 -0.09(-0.60%)
May 15, 2007 15.05 15.06 14.82 14.92 4,937,952 -0.07(-0.47%)
May 14, 2007 15.14 15.15 14.95 14.99 4,311,700 -0.28(-1.83%)
May 11, 2007 15.08 15.29 15.00 15.27 4,273,936 +0.28(+1.87%)
May 10, 2007 15.11 15.35 14.96 14.99 6,244,733 -0.21(-1.38%)
May 09, 2007 14.91 15.29 14.81 15.20 4,488,821 +0.21(+1.40%)
May 08, 2007 15.00 15.05 14.90 14.99 4,940,389 -0.13(-0.86%)
May 07, 2007 15.07 15.24 14.88 15.12 3,168,909 +0.03(+0.20%)
May 04, 2007 15.00 15.15 14.89 15.09 3,270,291 +0.14(+0.94%)
May 03, 2007 14.97 15.15 14.88 14.95 3,756,096 -0.05(-0.33%)
May 02, 2007 14.60 15.12 14.53 15.00 6,424,644 +0.35(+2.41%)
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.