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, 2013 9.010 9.130 8.940 9.005 0 +0.01(+0.06%)
Jul 30, 2013 9.130 9.250 8.930 9.000 0 -0.09(-0.99%)
Jul 29, 2013 8.990 9.150 8.990 9.090 0 +0.09(+1.00%)
Jul 26, 2013 8.980 9.250 8.890 9.000 0 +0.01(+0.11%)
Jul 25, 2013 8.810 9.040 8.810 8.990 0 +0.12(+1.35%)
Jul 24, 2013 8.930 8.980 8.735 8.870 0 +0.00(+0.00%)
Jul 23, 2013 9.010 9.160 8.840 8.870 0 -0.12(-1.33%)
Jul 22, 2013 8.960 9.040 8.870 8.990 0 +0.02(+0.22%)
Jul 19, 2013 8.970 9.010 8.900 8.970 0 -0.02(-0.22%)
Jul 18, 2013 9.010 9.290 8.980 8.990 0 -0.00(-0.06%)
Jul 17, 2013 8.840 9.000 8.790 8.995 841,836 +0.19(+2.16%)
Jul 16, 2013 8.680 8.810 8.620 8.805 0 +0.11(+1.21%)
Jul 15, 2013 8.560 8.700 8.560 8.700 0 +0.12(+1.40%)
Jul 12, 2013 8.470 8.630 8.410 8.580 0 +0.07(+0.82%)
Jul 11, 2013 8.570 8.600 8.460 8.510 0 +0.03(+0.35%)
Jul 10, 2013 8.340 8.510 8.310 8.480 731,449 +0.13(+1.62%)
Jul 09, 2013 8.350 8.475 8.300 8.345 0 +0.04(+0.54%)
Jul 08, 2013 8.500 8.540 8.280 8.300 0 -0.19(-2.24%)
Jul 05, 2013 8.380 8.500 8.275 8.490 0 +0.27(+3.28%)
Jul 03, 2013 8.130 8.325 8.100 8.220 0 +0.06(+0.74%)
Jul 02, 2013 8.110 8.300 8.060 8.160 0 +0.06(+0.74%)
Jul 01, 2013 7.950 8.210 7.920 8.100 0 +0.16(+2.02%)
Jun 28, 2013 7.960 8.020 7.810 7.940 4,089,178 -0.03(-0.38%)
Jun 27, 2013 7.890 7.970 7.800 7.970 0 +0.17(+2.18%)
Jun 26, 2013 7.970 7.970 7.740 7.800 0 -0.08(-1.02%)
Jun 25, 2013 7.900 7.910 7.690 7.880 0 +0.09(+1.16%)
Jun 24, 2013 7.910 8.010 7.790 7.790 0 -0.25(-3.11%)
Jun 21, 2013 7.930 8.045 7.790 8.040 2,075,885 +0.12(+1.52%)
Jun 20, 2013 8.200 8.320 7.870 7.920 0 -0.43(-5.15%)
Jun 19, 2013 8.490 8.570 8.300 8.350 0 -0.13(-1.53%)
Jun 18, 2013 8.420 8.520 8.360 8.480 0 +0.11(+1.31%)
Jun 17, 2013 8.430 8.540 8.320 8.370 0 +0.00(+0.00%)
Jun 14, 2013 8.290 8.420 8.270 8.370 0 +0.03(+0.36%)
Jun 13, 2013 8.060 8.350 8.025 8.340 685,560 +0.26(+3.22%)
Jun 12, 2013 8.260 8.280 8.040 8.080 708,187 -0.12(-1.46%)
Jun 11, 2013 8.250 8.390 8.119 8.200 835,328 -0.15(-1.80%)
Jun 10, 2013 8.350 8.410 8.280 8.350 0 -0.03(-0.36%)
Jun 07, 2013 8.450 8.495 8.270 8.380 0 +0.01(+0.12%)
Jun 06, 2013 8.460 8.550 8.230 8.370 1,236,532 -0.06(-0.71%)
Jun 05, 2013 8.510 8.580 8.410 8.430 0 -0.12(-1.40%)
Jun 04, 2013 8.650 8.780 8.450 8.550 0 -0.07(-0.81%)
Jun 03, 2013 8.610 8.730 8.450 8.620 2,025,730 +0.10(+1.19%)
May 31, 2013 8.380 8.630 8.335 8.519 2,105,203 +0.06(+0.70%)
May 30, 2013 8.190 8.460 8.090 8.460 3,289,681 +0.27(+3.30%)
May 29, 2013 8.100 8.280 8.060 8.190 1,065,650 -0.01(-0.12%)
May 28, 2013 8.170 8.350 8.150 8.200 1,368,988 +0.13(+1.61%)
May 24, 2013 8.050 8.140 8.005 8.070 0 -0.02(-0.25%)
May 23, 2013 7.850 8.150 7.800 8.090 0 +0.14(+1.76%)
May 22, 2013 8.160 8.230 7.890 7.950 0 -0.17(-2.09%)
May 21, 2013 8.110 8.200 8.060 8.120 0 -0.01(-0.12%)
May 20, 2013 8.100 8.300 8.035 8.130 0 -0.04(-0.49%)
May 17, 2013 8.130 8.210 8.080 8.170 0 +0.07(+0.86%)
May 16, 2013 7.800 8.190 7.730 8.100 2,619,454 +0.29(+3.71%)
May 15, 2013 7.620 7.830 7.550 7.810 0 +0.23(+3.03%)
May 13, 2013 7.700 7.700 7.550 7.580 0 -0.17(-2.19%)
May 10, 2013 7.670 7.795 7.630 7.750 0 +0.11(+1.44%)
May 09, 2013 7.670 7.755 7.620 7.640 0 -0.06(-0.78%)
May 08, 2013 7.480 7.820 7.440 7.700 0 +0.21(+2.80%)
May 07, 2013 7.470 7.510 7.330 7.490 0 +0.06(+0.81%)
May 06, 2013 7.290 7.510 7.270 7.430 0 +0.16(+2.20%)
May 03, 2013 7.140 7.320 7.000 7.270 0 +0.27(+3.86%)
May 02, 2013 6.840 7.010 6.760 7.000 0 +0.22(+3.24%)
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.