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, 2009 6.730 6.880 6.730 6.770 3,613,053 +0.01(+0.15%)
Jul 30, 2009 6.660 6.930 6.660 6.760 5,287,903 +0.14(+2.11%)
Jul 29, 2009 6.550 6.700 6.240 6.620 8,623,442 +0.07(+1.07%)
Jul 28, 2009 6.530 6.660 6.450 6.550 5,732,973 -0.05(-0.76%)
Jul 27, 2009 6.630 6.680 6.430 6.600 4,717,879 -0.04(-0.60%)
Jul 24, 2009 6.490 6.650 6.430 6.640 3,315,966 +0.04(+0.61%)
Jul 23, 2009 6.560 6.720 6.460 6.600 6,676,842 +0.01(+0.15%)
Jul 22, 2009 6.350 6.720 6.340 6.590 5,016,916 +0.19(+2.97%)
Jul 21, 2009 6.430 6.440 6.240 6.400 3,299,144 -0.02(-0.31%)
Jul 20, 2009 6.580 6.600 6.320 6.420 6,345,308 -0.10(-1.53%)
Jul 17, 2009 6.460 6.560 6.370 6.520 4,153,407 +0.09(+1.40%)
Jul 16, 2009 6.320 6.480 6.170 6.430 3,914,946 +0.06(+0.94%)
Jul 15, 2009 6.130 6.420 6.100 6.370 4,874,749 +0.37(+6.17%)
Jul 14, 2009 5.980 6.060 5.920 6.000 3,996,231 +0.02(+0.33%)
Jul 13, 2009 5.850 6.030 5.700 5.980 2,863,510 +0.16(+2.75%)
Jul 10, 2009 5.860 5.990 5.750 5.820 2,208,609 -0.09(-1.52%)
Jul 09, 2009 5.830 6.110 5.820 5.910 4,521,497 +0.11(+1.90%)
Jul 08, 2009 5.890 5.900 5.690 5.800 3,179,025 -0.04(-0.68%)
Jul 07, 2009 6.050 6.130 5.840 5.840 2,875,459 -0.20(-3.31%)
Jul 06, 2009 6.160 6.190 5.930 6.040 4,107,501 -0.17(-2.74%)
Jul 02, 2009 6.200 6.310 6.120 6.210 2,754,741 -0.03(-0.48%)
Jul 01, 2009 5.870 6.430 5.760 6.240 4,835,578 +0.20(+3.31%)
Jun 30, 2009 6.030 6.250 5.910 6.040 4,656,464 +0.04(+0.67%)
Jun 29, 2009 6.020 6.080 5.900 6.000 2,743,724 -0.03(-0.50%)
Jun 26, 2009 5.920 6.080 5.840 6.030 4,361,246 +0.12(+2.03%)
Jun 25, 2009 5.800 5.930 5.750 5.910 4,797,432 +0.03(+0.51%)
Jun 24, 2009 5.810 6.040 5.800 5.880 4,530,504 +0.12(+2.08%)
Jun 23, 2009 5.940 5.980 5.640 5.760 4,681,264 -0.17(-2.87%)
Jun 22, 2009 6.100 6.290 5.920 5.930 6,493,520 -0.20(-3.26%)
Jun 19, 2009 6.140 6.180 6.080 6.130 2,214,815 +0.03(+0.49%)
Jun 18, 2009 6.410 6.410 6.060 6.100 3,026,362 -0.17(-2.71%)
Jun 17, 2009 6.180 6.420 6.100 6.270 3,912,503 +0.19(+3.12%)
Jun 16, 2009 6.270 6.370 6.070 6.080 2,569,087 -0.18(-2.88%)
Jun 15, 2009 6.350 6.420 6.180 6.260 3,827,148 -0.22(-3.40%)
Jun 12, 2009 6.510 6.530 6.320 6.480 2,560,379 -0.14(-2.13%)
Jun 11, 2009 6.600 6.740 6.500 6.621 6,896,172 +0.21(+3.29%)
Jun 10, 2009 6.070 6.460 6.010 6.410 8,510,460 +0.45(+7.55%)
Jun 09, 2009 5.600 5.960 5.600 5.960 4,639,061 +0.41(+7.39%)
Jun 08, 2009 5.520 5.660 5.430 5.550 4,119,294 -0.11(-1.94%)
Jun 05, 2009 5.710 5.740 5.550 5.660 3,595,525 +0.02(+0.35%)
Jun 04, 2009 5.510 5.740 5.440 5.640 4,167,359 +0.07(+1.26%)
Jun 03, 2009 5.480 5.610 5.319 5.570 4,244,374 +0.06(+1.09%)
Jun 02, 2009 5.700 5.700 5.490 5.510 5,455,312 -0.28(-4.84%)
Jun 01, 2009 5.620 5.880 5.550 5.790 4,354,330 +0.19(+3.39%)
May 29, 2009 5.680 5.740 5.530 5.600 3,446,817 -0.05(-0.88%)
May 28, 2009 5.460 5.660 5.430 5.650 5,037,447 +0.13(+2.36%)
May 27, 2009 5.420 5.640 5.400 5.520 3,128,379 +0.06(+1.10%)
May 26, 2009 5.360 5.540 5.340 5.460 5,526,406 +0.02(+0.37%)
May 22, 2009 5.320 5.480 5.180 5.440 2,469,107 +0.14(+2.64%)
May 21, 2009 5.240 5.380 5.150 5.300 2,867,864 +0.04(+0.76%)
May 20, 2009 5.600 5.660 5.120 5.260 6,536,815 -0.18(-3.31%)
May 19, 2009 5.180 5.470 5.100 5.440 5,211,787 +0.28(+5.43%)
May 18, 2009 4.690 5.180 4.660 5.160 3,154,139 +0.12(+2.38%)
May 15, 2009 4.990 5.080 4.948 5.040 1,967,987 -0.01(-0.20%)
May 14, 2009 4.920 5.120 4.870 5.050 2,770,054 +0.12(+2.43%)
May 13, 2009 5.030 5.090 4.860 4.930 2,259,010 -0.13(-2.57%)
May 12, 2009 5.330 5.330 5.000 5.060 2,746,875 -0.13(-2.50%)
May 11, 2009 5.380 5.450 5.170 5.190 3,793,162 -0.25(-4.60%)
May 08, 2009 5.510 5.510 5.260 5.440 1,805,966 +0.01(+0.18%)
May 07, 2009 5.850 5.850 5.360 5.430 2,812,124 -0.42(-7.18%)
May 06, 2009 5.880 5.950 5.600 5.850 2,999,819 +0.04(+0.69%)
May 05, 2009 5.790 5.840 5.610 5.810 3,351,653 +0.06(+1.04%)
May 04, 2009 5.760 5.790 5.520 5.750 4,044,460 +0.26(+4.74%)
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.