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, 2017 26.05 26.22 25.72 26.14 2,423,656 +0.09(+0.35%)
Jul 28, 2017 25.77 26.09 25.65 26.05 1,610,197 +0.13(+0.50%)
Jul 27, 2017 26.88 26.92 25.88 25.92 1,323,872 -0.85(-3.18%)
Jul 26, 2017 26.31 27.09 26.31 26.77 721,644 +0.07(+0.26%)
Jul 25, 2017 26.33 26.88 26.07 26.70 1,591,140 +0.35(+1.33%)
Jul 24, 2017 26.32 26.39 26.14 26.35 842,549 +0.02(+0.08%)
Jul 21, 2017 26.44 26.44 25.69 26.33 2,439,638 -0.16(-0.60%)
Jul 20, 2017 26.65 26.44 26.49 1,056,250 +0.05(+0.19%)
Jul 19, 2017 26.38 26.67 26.21 26.44 922,087 +0.21(+0.80%)
Jul 18, 2017 26.17 26.25 25.76 26.23 1,737,708 -0.08(-0.30%)
Jul 17, 2017 26.32 26.50 26.10 26.31 773,071 -0.03(-0.11%)
Jul 14, 2017 26.40 26.62 26.20 26.34 614,927 +0.01(+0.04%)
Jul 13, 2017 26.29 26.49 25.96 26.33 1,879,831 -0.02(-0.08%)
Jul 12, 2017 26.15 26.52 26.02 26.35 1,217,622 +0.56(+2.17%)
Jul 11, 2017 25.54 25.89 25.45 25.79 1,021,004 +0.21(+0.82%)
Jul 10, 2017 25.86 25.95 25.38 25.58 1,175,673 -0.30(-1.16%)
Jul 07, 2017 25.92 25.06 25.88 1,489,613 +0.80(+3.19%)
Jul 06, 2017 25.02 25.49 24.91 25.08 1,297,752 -0.36(-1.42%)
Jul 05, 2017 25.35 25.63 25.15 25.44 1,283,007 +0.17(+0.67%)
Jul 03, 2017 25.95 25.95 25.10 25.27 1,161,399 -0.52(-2.02%)
Jun 30, 2017 25.95 26.15 25.69 25.79 2,192,480 -0.17(-0.65%)
Jun 29, 2017 25.97 26.02 25.56 25.96 4,175,793 -0.14(-0.54%)
Jun 28, 2017 24.59 26.19 24.58 26.10 3,166,083 +1.81(+7.45%)
Jun 27, 2017 24.89 24.89 24.23 24.29 1,598,234 -0.71(-2.84%)
Jun 26, 2017 25.20 25.47 24.96 25.00 920,376 -0.05(-0.20%)
Jun 23, 2017 24.85 25.29 24.85 25.05 1,315,342 +0.21(+0.85%)
Jun 22, 2017 24.73 24.93 24.31 24.84 1,877,567 +0.19(+0.77%)
Jun 21, 2017 24.92 24.94 24.56 24.65 1,118,012 -0.17(-0.68%)
Jun 20, 2017 25.41 25.63 24.82 24.82 1,031,211 -0.69(-2.70%)
Jun 19, 2017 24.81 25.53 24.78 25.51 1,554,181 +1.01(+4.12%)
Jun 16, 2017 24.34 24.90 24.25 24.50 2,132,341 +0.09(+0.37%)
Jun 15, 2017 24.20 24.59 24.13 24.41 1,831,791 -0.24(-0.97%)
Jun 14, 2017 24.95 24.98 24.35 24.65 1,507,584 -0.23(-0.92%)
Jun 13, 2017 25.03 25.73 24.71 24.88 1,373,268 +0.08(+0.32%)
Jun 12, 2017 24.73 24.95 24.11 24.80 1,581,151 -0.23(-0.92%)
Jun 09, 2017 26.15 26.34 24.58 25.03 2,792,680 -0.84(-3.25%)
Jun 08, 2017 25.42 25.93 25.14 25.87 1,169,604 +0.55(+2.17%)
Jun 07, 2017 25.59 25.72 25.26 25.32 925,078 -0.16(-0.63%)
Jun 06, 2017 25.37 25.82 25.29 25.48 1,621,934 -0.04(-0.16%)
Jun 05, 2017 25.62 25.86 25.40 25.52 1,017,695 -0.14(-0.55%)
Jun 02, 2017 25.87 26.09 25.58 25.66 1,495,861 -0.04(-0.16%)
Jun 01, 2017 25.73 25.81 25.56 25.70 1,738,811 +0.12(+0.47%)
May 31, 2017 25.81 25.93 25.23 25.58 1,155,081 -0.04(-0.16%)
May 30, 2017 25.83 26.01 25.55 25.62 1,008,155 -0.24(-0.93%)
May 26, 2017 25.83 26.16 25.58 25.86 1,700,399 +0.00(+0.00%)
May 25, 2017 25.09 26.11 25.01 25.86 3,843,020 +0.91(+3.65%)
May 24, 2017 24.31 25.04 24.25 24.95 2,643,132 +0.70(+2.89%)
May 23, 2017 24.12 24.34 23.72 24.25 1,509,823 +0.18(+0.75%)
May 22, 2017 23.77 24.16 23.74 24.07 1,530,779 +0.37(+1.56%)
May 19, 2017 23.17 23.75 23.17 23.70 1,627,817 +0.69(+3.00%)
May 18, 2017 22.80 23.32 22.70 23.01 1,468,879 +0.16(+0.70%)
May 17, 2017 24.30 24.40 22.84 22.85 2,451,323 -1.84(-7.45%)
May 16, 2017 24.47 24.72 24.39 24.69 1,228,341 +0.24(+0.98%)
May 15, 2017 23.80 24.46 23.70 24.45 1,837,587 +0.63(+2.64%)
May 12, 2017 23.71 23.87 23.63 23.82 797,253 +0.14(+0.59%)
May 11, 2017 23.46 23.82 23.46 23.68 909,853 +0.03(+0.13%)
May 10, 2017 23.57 23.76 23.50 23.65 955,737 +0.27(+1.15%)
May 09, 2017 23.03 23.49 22.91 23.38 1,178,636 +0.44(+1.92%)
May 08, 2017 23.21 23.37 22.92 22.94 1,155,425 -0.30(-1.29%)
May 05, 2017 23.04 23.25 22.92 23.24 887,455 +0.25(+1.09%)
May 04, 2017 23.06 23.12 22.88 22.99 1,368,346 -0.01(-0.04%)
May 03, 2017 23.03 23.21 22.93 23.00 2,643,011 -0.19(-0.82%)
May 02, 2017 24.00 24.27 23.11 23.19 4,958,689 -1.17(-4.80%)
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.