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, 2008 10.18 10.32 9.930 10.02 2,713,347 -0.19(-1.86%)
Jul 30, 2008 10.50 10.75 9.920 10.21 4,908,823 -0.17(-1.64%)
Jul 29, 2008 9.900 10.47 9.900 10.38 4,368,910 +0.42(+4.22%)
Jul 28, 2008 10.17 10.17 9.830 9.960 3,212,574 -0.15(-1.48%)
Jul 25, 2008 9.960 10.14 9.930 10.11 1,903,763 +0.06(+0.60%)
Jul 24, 2008 10.29 10.29 9.990 10.05 1,984,937 -0.21(-2.05%)
Jul 23, 2008 10.11 10.48 10.01 10.26 2,353,209 -0.01(-0.10%)
Jul 22, 2008 10.18 10.27 9.860 10.27 2,379,938 +0.05(+0.49%)
Jul 21, 2008 10.32 10.37 10.13 10.22 2,768,909 -0.05(-0.49%)
Jul 18, 2008 10.30 10.40 10.12 10.27 2,079,557 -0.05(-0.48%)
Jul 17, 2008 10.23 10.49 10.06 10.32 3,237,341 +0.14(+1.38%)
Jul 16, 2008 9.790 10.27 9.790 10.18 4,345,038 +0.40(+4.09%)
Jul 15, 2008 9.320 9.930 9.170 9.780 3,743,637 +0.39(+4.15%)
Jul 14, 2008 9.690 9.730 9.240 9.390 2,662,262 -0.25(-2.59%)
Jul 11, 2008 9.650 9.740 9.250 9.640 3,576,750 -0.05(-0.52%)
Jul 10, 2008 9.990 9.990 9.470 9.690 3,959,420 -0.22(-2.22%)
Jul 09, 2008 10.12 10.31 9.890 9.910 4,543,583 -0.17(-1.69%)
Jul 08, 2008 9.960 10.11 9.750 10.08 5,394,967 +0.22(+2.23%)
Jul 07, 2008 9.820 10.00 9.700 9.860 2,592,747 +0.07(+0.72%)
Jul 04, 2008 9.940 10.00 9.600 9.790 1,268,590 +0.00(+0.00%)
Jul 03, 2008 9.940 10.00 9.600 9.790 1,268,590 -0.11(-1.11%)
Jul 02, 2008 10.15 10.26 9.880 9.900 3,254,218 -0.17(-1.69%)
Jul 01, 2008 9.950 10.09 9.710 10.07 5,176,101 +0.13(+1.31%)
Jun 30, 2008 9.930 10.06 9.860 9.940 2,852,610 -0.05(-0.50%)
Jun 27, 2008 10.08 10.11 9.850 9.990 3,093,924 -0.09(-0.89%)
Jun 26, 2008 10.12 10.41 9.950 10.08 5,489,018 +0.05(+0.50%)
Jun 25, 2008 10.03 10.22 9.950 10.03 4,152,986 +0.05(+0.50%)
Jun 24, 2008 9.970 10.19 9.820 9.980 2,377,338 -0.04(-0.40%)
Jun 23, 2008 10.27 10.45 10.02 10.02 2,175,516 -0.24(-2.34%)
Jun 20, 2008 10.40 10.40 10.02 10.26 2,798,371 -0.18(-1.72%)
Jun 19, 2008 10.22 10.53 10.15 10.44 2,290,868 +0.23(+2.25%)
Jun 18, 2008 10.49 10.49 10.08 10.21 2,414,505 -0.30(-2.85%)
Jun 17, 2008 10.63 10.78 10.44 10.51 2,332,920 -0.15(-1.41%)
Jun 16, 2008 10.55 10.89 10.50 10.66 4,210,364 +0.08(+0.76%)
Jun 13, 2008 10.20 10.59 10.11 10.58 4,555,759 +0.40(+3.93%)
Jun 12, 2008 10.26 10.43 10.14 10.18 3,053,001 -0.05(-0.49%)
Jun 11, 2008 10.34 10.41 10.23 10.23 4,340,446 -0.11(-1.06%)
Jun 10, 2008 10.36 10.47 10.29 10.34 6,905,996 -0.17(-1.62%)
Jun 09, 2008 10.79 10.84 10.42 10.51 6,074,940 -0.21(-1.96%)
Jun 06, 2008 11.03 11.10 10.71 10.72 4,476,498 -0.35(-3.16%)
Jun 05, 2008 11.21 11.21 10.99 11.07 5,054,084 -0.18(-1.60%)
Jun 04, 2008 11.03 11.33 10.96 11.25 7,791,873 +0.16(+1.44%)
Jun 03, 2008 11.05 11.32 10.95 11.09 4,981,111 +0.14(+1.28%)
Jun 02, 2008 11.25 11.25 10.77 10.95 4,488,117 -0.33(-2.93%)
May 30, 2008 11.10 11.30 11.05 11.28 6,624,180 -0.32(-2.76%)
May 29, 2008 11.83 12.00 11.50 11.60 5,217,719 -0.19(-1.61%)
May 28, 2008 11.92 12.00 11.77 11.79 5,654,631 -0.05(-0.42%)
May 27, 2008 11.92 11.99 11.68 11.84 2,363,191 -0.03(-0.25%)
May 26, 2008 11.93 11.99 11.69 11.87 2,130,339 +0.00(+0.00%)
May 23, 2008 11.93 11.99 11.69 11.87 2,130,339 -0.05(-0.42%)
May 22, 2008 12.04 12.09 11.76 11.92 3,143,210 -0.12(-1.00%)
May 21, 2008 12.16 12.40 11.98 12.04 3,127,909 -0.07(-0.58%)
May 20, 2008 12.44 12.45 12.06 12.11 2,695,765 -0.39(-3.12%)
May 19, 2008 12.31 12.68 12.28 12.50 4,264,389 +0.22(+1.79%)
May 16, 2008 12.30 12.40 12.13 12.28 3,939,476 -0.03(-0.24%)
May 15, 2008 12.49 12.70 12.02 12.31 6,919,977 -0.20(-1.60%)
May 14, 2008 12.53 12.63 12.40 12.51 5,822,677 +0.01(+0.08%)
May 13, 2008 12.37 12.52 12.23 12.50 3,087,005 +0.14(+1.13%)
May 12, 2008 12.23 12.43 12.10 12.36 1,874,962 +0.18(+1.48%)
May 09, 2008 12.07 12.28 12.00 12.18 2,034,811 +0.01(+0.08%)
May 08, 2008 12.19 12.24 11.95 12.17 3,282,581 +0.15(+1.25%)
May 07, 2008 12.00 12.25 11.93 12.02 2,744,951 +0.02(+0.17%)
May 06, 2008 11.67 12.15 11.64 12.00 4,639,535 +0.36(+3.09%)
May 05, 2008 11.57 11.94 11.37 11.64 4,390,084 -0.01(-0.09%)
May 02, 2008 11.53 11.68 11.21 11.65 6,887,224 +0.77(+7.08%)
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.