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 (%)
Aug 31, 2004 10.95 10.95 10.33 10.71 1,306,000 -0.15(-1.38%)
Aug 30, 2004 11.30 11.30 10.85 10.86 647,700 -0.37(-3.29%)
Aug 27, 2004 11.20 11.40 11.20 11.23 576,300 +0.05(+0.45%)
Aug 26, 2004 11.30 11.41 11.10 11.18 750,000 -0.18(-1.58%)
Aug 25, 2004 10.89 11.43 10.64 11.36 1,753,000 +0.55(+5.09%)
Aug 24, 2004 11.36 11.45 10.79 10.81 1,134,700 -0.39(-3.48%)
Aug 23, 2004 11.10 11.60 11.01 11.20 1,619,500 +0.19(+1.73%)
Aug 20, 2004 10.86 11.09 10.65 11.01 1,927,200 +0.22(+2.04%)
Aug 19, 2004 11.04 11.10 10.71 10.79 1,513,800 -0.28(-2.53%)
Aug 18, 2004 10.39 11.08 10.20 11.07 1,491,400 +0.55(+5.23%)
Aug 17, 2004 10.24 10.55 10.09 10.52 1,588,700 +0.33(+3.24%)
Aug 16, 2004 9.890 10.23 9.800 10.19 1,052,200 +0.40(+4.09%)
Aug 13, 2004 10.22 10.22 9.620 9.790 1,961,600 -0.34(-3.36%)
Aug 12, 2004 10.06 10.22 10.00 10.13 1,530,400 -0.03(-0.30%)
Aug 11, 2004 10.55 10.55 9.790 10.16 5,000,400 -0.84(-7.64%)
Aug 10, 2004 10.80 11.00 10.73 11.00 1,257,300 +0.26(+2.42%)
Aug 09, 2004 10.26 10.79 10.19 10.74 2,108,100 +0.51(+4.99%)
Aug 06, 2004 10.60 10.64 10.15 10.23 969,400 -0.58(-5.37%)
Aug 05, 2004 10.91 11.16 10.77 10.81 877,800 -0.13(-1.19%)
Aug 04, 2004 10.85 11.16 10.70 10.94 1,057,200 +0.09(+0.83%)
Aug 03, 2004 11.48 11.50 10.84 10.85 881,800 -0.57(-4.99%)
Aug 02, 2004 11.28 11.49 11.13 11.42 969,400 -0.01(-0.09%)
Jul 30, 2004 11.27 11.64 11.12 11.43 1,105,300 +0.10(+0.88%)
Jul 29, 2004 10.75 11.37 10.70 11.33 1,396,500 +0.64(+5.99%)
Jul 28, 2004 10.80 10.80 10.25 10.69 1,585,600 -0.28(-2.55%)
Jul 27, 2004 10.98 11.10 10.60 10.97 1,673,100 +0.02(+0.18%)
Jul 26, 2004 10.91 11.19 10.67 10.95 1,597,900 -0.06(-0.54%)
Jul 23, 2004 11.40 11.46 10.89 11.01 1,700,400 -0.69(-5.90%)
Jul 22, 2004 11.30 11.85 11.19 11.70 1,613,700 +0.35(+3.08%)
Jul 21, 2004 12.04 12.15 11.35 11.35 2,318,200 -0.60(-5.02%)
Jul 20, 2004 11.60 11.96 11.60 11.95 1,777,000 +0.37(+3.20%)
Jul 19, 2004 11.48 11.72 11.40 11.58 1,686,600 +0.18(+1.58%)
Jul 16, 2004 11.89 12.16 11.32 11.40 2,591,700 -0.30(-2.56%)
Jul 15, 2004 11.06 11.74 11.01 11.70 2,410,100 +0.74(+6.75%)
Jul 14, 2004 11.20 11.29 10.78 10.96 1,642,100 -0.33(-2.92%)
Jul 13, 2004 11.21 11.42 11.06 11.29 1,490,300 +0.06(+0.53%)
Jul 12, 2004 11.50 11.53 10.92 11.23 3,196,400 -0.53(-4.51%)
Jul 09, 2004 12.08 12.10 11.68 11.76 1,892,600 -0.14(-1.18%)
Jul 08, 2004 11.83 12.28 11.79 11.90 2,211,400 -0.19(-1.57%)
Jul 07, 2004 12.09 12.63 12.00 12.09 1,602,800 +0.12(+1.00%)
Jul 06, 2004 12.42 12.55 11.80 11.97 2,326,400 -0.61(-4.85%)
Jul 02, 2004 12.94 12.98 12.46 12.58 2,070,400 -0.38(-2.93%)
Jul 01, 2004 13.75 13.77 12.70 12.96 2,819,800 -0.88(-6.36%)
Jun 30, 2004 13.70 13.88 13.56 13.84 1,702,800 +0.14(+1.02%)
Jun 29, 2004 13.41 13.71 13.36 13.70 1,514,000 +0.34(+2.54%)
Jun 28, 2004 13.80 13.85 13.32 13.36 1,937,900 -0.38(-2.77%)
Jun 25, 2004 13.45 13.97 12.39 13.74 6,442,200 +0.17(+1.25%)
Jun 24, 2004 13.85 13.99 13.52 13.57 1,956,200 -0.31(-2.23%)
Jun 23, 2004 13.85 13.95 13.68 13.88 2,635,200 +0.06(+0.43%)
Jun 22, 2004 13.50 13.89 13.50 13.82 2,746,100 +0.32(+2.37%)
Jun 21, 2004 13.60 13.81 13.46 13.50 1,081,300 -0.09(-0.66%)
Jun 18, 2004 13.32 13.59 13.28 13.59 1,619,300 +0.14(+1.04%)
Jun 17, 2004 13.85 13.86 13.25 13.45 1,540,900 -0.40(-2.89%)
Jun 16, 2004 14.04 14.05 13.75 13.85 788,600 -0.08(-0.57%)
Jun 15, 2004 14.05 14.12 13.81 13.93 1,203,500 +0.14(+1.02%)
Jun 14, 2004 14.02 14.19 13.74 13.79 1,061,200 -0.41(-2.89%)
Jun 10, 2004 13.98 14.45 13.98 14.20 737,500 +0.09(+0.64%)
Jun 09, 2004 14.47 14.47 14.11 14.11 1,201,100 -0.34(-2.35%)
Jun 08, 2004 14.47 14.63 14.30 14.45 865,300 -0.01(-0.07%)
Jun 07, 2004 14.30 14.53 14.09 14.46 798,100 +0.21(+1.47%)
Jun 04, 2004 13.95 14.31 13.89 14.25 1,211,300 +0.61(+4.47%)
Jun 03, 2004 14.04 14.04 13.64 13.64 1,342,700 -0.42(-2.99%)
Jun 02, 2004 14.50 14.50 13.91 14.06 1,613,200 -0.49(-3.37%)
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.