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, 2018 34.29 35.76 33.94 34.43 2,851,570 +1.14(+3.42%)
Jul 30, 2018 33.63 34.12 32.94 33.29 1,922,179 -0.53(-1.57%)
Jul 27, 2018 34.69 35.48 33.71 33.82 1,486,800 -0.66(-1.91%)
Jul 26, 2018 34.21 34.73 34.06 34.48 1,136,847 +0.30(+0.88%)
Jul 25, 2018 34.53 34.91 33.65 34.18 920,123 -0.33(-0.96%)
Jul 24, 2018 35.25 35.60 34.39 34.51 876,574 -0.47(-1.34%)
Jul 23, 2018 34.52 35.19 34.01 34.98 828,945 +0.29(+0.84%)
Jul 20, 2018 35.40 35.70 34.62 34.69 1,272,058 -0.66(-1.87%)
Jul 19, 2018 35.28 35.71 35.13 35.35 1,260,629 +0.23(+0.65%)
Jul 18, 2018 34.97 35.36 34.96 35.12 900,432 +0.15(+0.43%)
Jul 17, 2018 34.28 34.99 34.14 34.97 1,173,340 +0.64(+1.86%)
Jul 16, 2018 34.12 34.62 34.03 34.33 563,289 +0.14(+0.41%)
Jul 13, 2018 34.19 657,886 +0.13(+0.38%)
Jul 12, 2018 34.24 33.52 34.06 784,002 +0.63(+1.88%)
Jul 11, 2018 34.03 34.45 33.41 33.43 865,894 -1.05(-3.05%)
Jul 10, 2018 34.05 34.63 34.05 34.48 709,827 +0.45(+1.32%)
Jul 09, 2018 33.82 34.06 33.58 34.03 780,256 +0.40(+1.19%)
Jul 06, 2018 33.16 33.76 33.09 33.63 905,358 +0.40(+1.20%)
Jul 05, 2018 32.23 33.26 32.23 33.23 1,323,732 +1.63(+5.16%)
Jul 03, 2018 31.60 31.60 31.60 0 -0.56(-1.74%)
Jul 02, 2018 31.42 32.17 31.28 32.16 878,055 +0.28(+0.88%)
Jun 29, 2018 32.38 31.88 31.88 1,003,034 +0.10(+0.31%)
Jun 28, 2018 31.52 31.92 31.34 31.78 1,332,739 +0.14(+0.44%)
Jun 27, 2018 33.03 33.22 31.62 31.64 1,791,569 -1.26(-3.83%)
Jun 26, 2018 33.10 33.31 32.84 32.90 1,358,849 -0.09(-0.27%)
Jun 25, 2018 33.61 33.61 32.34 32.99 1,195,679 -0.96(-2.83%)
Jun 22, 2018 34.39 34.39 33.93 33.95 978,473 -0.20(-0.59%)
Jun 21, 2018 34.69 34.69 34.05 34.15 628,094 -0.38(-1.10%)
Jun 20, 2018 34.63 34.85 34.26 34.53 1,049,424 +0.08(+0.23%)
Jun 19, 2018 34.55 34.81 33.72 34.45 1,369,118 -0.66(-1.88%)
Jun 18, 2018 34.93 35.40 34.77 35.11 1,650,181 +0.32(+0.92%)
Jun 15, 2018 34.82 34.35 34.79 3,065,491 -0.03(-0.09%)
Jun 14, 2018 34.42 34.94 34.42 34.82 1,144,205 +0.53(+1.55%)
Jun 13, 2018 34.48 34.65 34.15 34.29 1,576,478 -0.20(-0.58%)
Jun 12, 2018 34.14 34.61 33.78 34.49 836,476 +0.36(+1.05%)
Jun 11, 2018 34.05 34.24 33.81 34.13 858,666 +0.08(+0.23%)
Jun 08, 2018 33.88 34.20 33.69 34.05 1,155,805 -0.06(-0.18%)
Jun 07, 2018 34.71 34.75 33.80 34.11 1,410,829 -0.52(-1.50%)
Jun 06, 2018 34.75 34.63 1,317,728 +0.00(+0.00%)
Jun 05, 2018 34.36 34.68 34.30 34.63 1,020,300 +0.31(+0.90%)
Jun 04, 2018 34.02 34.54 33.82 34.32 1,307,823 +0.50(+1.48%)
Jun 01, 2018 33.57 33.87 33.43 33.82 2,416,705 +0.58(+1.74%)
May 31, 2018 33.93 34.15 33.21 33.24 1,475,673 -0.72(-2.12%)
May 30, 2018 33.66 34.15 33.59 33.96 2,555,968 +0.41(+1.22%)
May 29, 2018 33.10 33.75 32.92 33.55 1,318,051 +0.03(+0.09%)
May 25, 2018 33.52 33.52 33.52 0 +0.48(+1.45%)
May 24, 2018 32.97 33.13 32.53 33.04 1,096,023 +0.04(+0.12%)
May 23, 2018 32.35 33.01 32.00 33.00 1,953,206 +0.53(+1.63%)
May 22, 2018 32.30 33.04 32.15 32.47 1,923,223 +0.39(+1.22%)
May 21, 2018 31.74 32.19 31.74 32.08 1,235,632 +0.79(+2.52%)
May 18, 2018 31.59 31.59 31.08 31.29 1,535,998 -0.38(-1.20%)
May 17, 2018 31.43 31.85 31.30 31.67 1,128,480 +0.03(+0.09%)
May 16, 2018 31.05 31.82 30.88 31.64 1,349,163 +0.51(+1.64%)
May 15, 2018 30.70 31.16 30.40 31.13 2,392,729 +0.12(+0.39%)
May 14, 2018 30.73 31.21 30.72 31.01 1,315,529 +0.66(+2.17%)
May 11, 2018 30.45 30.52 30.10 30.35 637,109 -0.22(-0.72%)
May 10, 2018 30.43 30.58 30.21 30.57 590,895 +0.35(+1.16%)
May 09, 2018 29.82 30.27 29.66 30.22 1,043,474 +0.53(+1.79%)
May 08, 2018 29.46 29.82 29.38 29.69 1,250,527 +0.22(+0.75%)
May 07, 2018 29.38 29.68 29.08 29.47 981,991 +0.21(+0.72%)
May 04, 2018 28.30 29.41 28.30 29.26 990,365 +0.76(+2.67%)
May 03, 2018 28.40 28.66 27.72 28.50 1,275,502 -0.15(-0.52%)
May 02, 2018 28.39 29.15 28.39 28.65 1,559,008 +0.26(+0.92%)
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.