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, 2006 17.19 17.32 17.08 17.23 1,985,381 -0.05(-0.29%)
Aug 30, 2006 17.21 17.50 17.17 17.28 2,425,882 +0.00(+0.00%)
Aug 29, 2006 17.06 17.30 16.88 17.28 1,962,241 +0.28(+1.65%)
Aug 28, 2006 16.97 17.10 16.74 17.00 2,249,858 +0.17(+1.01%)
Aug 25, 2006 16.90 17.09 16.69 16.83 1,268,982 -0.14(-0.82%)
Aug 24, 2006 17.06 17.20 16.72 16.97 1,619,969 +0.02(+0.12%)
Aug 23, 2006 17.01 17.35 16.57 16.95 2,446,959 -0.11(-0.64%)
Aug 22, 2006 16.62 17.07 16.56 17.06 2,892,880 +0.32(+1.91%)
Aug 21, 2006 17.25 17.25 16.57 16.74 2,846,138 -0.51(-2.96%)
Aug 18, 2006 17.06 17.41 16.75 17.25 2,571,706 +0.21(+1.23%)
Aug 17, 2006 17.30 17.72 16.91 17.04 4,593,136 -0.19(-1.10%)
Aug 16, 2006 16.83 17.34 16.77 17.23 5,823,711 +0.47(+2.80%)
Aug 15, 2006 16.62 16.84 16.46 16.76 3,099,226 +0.55(+3.39%)
Aug 14, 2006 16.24 16.67 16.07 16.21 3,049,610 +0.13(+0.81%)
Aug 11, 2006 16.46 16.60 15.97 16.08 3,241,519 -0.56(-3.37%)
Aug 10, 2006 16.15 16.89 16.04 16.64 6,638,084 +0.46(+2.84%)
Aug 09, 2006 15.63 16.75 15.63 16.18 11,003,590 +0.98(+6.45%)
Aug 08, 2006 15.50 15.56 14.97 15.20 5,602,001 -0.28(-1.81%)
Aug 07, 2006 15.46 15.68 15.35 15.48 3,068,813 -0.11(-0.71%)
Aug 04, 2006 15.89 16.30 15.28 15.59 5,196,862 -0.10(-0.64%)
Aug 03, 2006 15.25 15.90 15.21 15.69 2,734,195 +0.30(+1.95%)
Aug 02, 2006 15.15 15.66 15.01 15.39 3,244,800 +0.23(+1.52%)
Aug 01, 2006 15.45 15.48 14.92 15.16 1,792,874 -0.31(-2.00%)
Jul 31, 2006 15.36 15.59 15.17 15.47 2,899,424 +0.02(+0.13%)
Jul 28, 2006 15.14 15.55 15.05 15.45 3,360,628 +0.39(+2.59%)
Jul 27, 2006 15.47 15.65 14.84 15.06 5,378,683 -0.35(-2.27%)
Jul 26, 2006 14.65 15.62 14.00 15.41 13,850,283 +1.66(+12.07%)
Jul 25, 2006 13.98 14.25 13.55 13.75 7,096,078 -0.17(-1.22%)
Jul 24, 2006 13.24 14.10 13.24 13.92 4,817,821 +0.69(+5.22%)
Jul 21, 2006 13.76 13.71 13.01 13.23 3,729,957 -0.53(-3.85%)
Jul 20, 2006 14.11 14.48 13.68 13.76 3,941,500 -0.30(-2.13%)
Jul 19, 2006 13.73 14.23 13.71 14.06 3,220,312 +0.33(+2.40%)
Jul 18, 2006 13.53 13.80 13.18 13.73 4,640,010 +0.35(+2.62%)
Jul 17, 2006 13.44 13.73 13.26 13.38 3,205,751 -0.06(-0.45%)
Jul 14, 2006 13.20 13.57 13.15 13.44 3,283,978 +0.19(+1.43%)
Jul 13, 2006 12.99 13.66 12.72 13.25 4,981,037 +0.10(+0.76%)
Jul 12, 2006 13.56 13.65 13.05 13.15 3,794,872 -0.48(-3.52%)
Jul 11, 2006 13.22 13.72 12.94 13.63 3,921,399 +0.41(+3.10%)
Jul 10, 2006 13.47 13.70 13.07 13.22 2,321,103 -0.20(-1.49%)
Jul 07, 2006 13.69 13.72 13.34 13.42 3,379,292 -0.31(-2.26%)
Jul 06, 2006 13.70 13.85 13.61 13.73 2,898,612 -0.07(-0.51%)
Jul 05, 2006 14.08 14.13 13.61 13.80 3,438,591 -0.37(-2.61%)
Jul 03, 2006 13.90 14.20 13.75 14.17 2,642,661 -0.01(-0.07%)
Jun 30, 2006 13.69 14.18 13.35 14.18 23,716,276 +0.60(+4.42%)
Jun 29, 2006 13.27 13.62 13.00 13.58 9,047,000 +0.34(+2.57%)
Jun 28, 2006 13.41 13.47 12.84 13.24 4,369,115 -0.10(-0.75%)
Jun 27, 2006 13.80 13.88 13.27 13.34 4,665,776 -0.48(-3.47%)
Jun 26, 2006 13.81 13.88 13.74 13.82 3,001,000 +0.01(+0.07%)
Jun 23, 2006 13.89 14.06 13.75 13.81 4,361,810 -0.15(-1.07%)
Jun 22, 2006 14.16 14.49 13.84 13.96 5,340,663 -0.21(-1.48%)
Jun 21, 2006 14.15 14.29 14.03 14.17 6,454,802 +0.00(+0.00%)
Jun 20, 2006 14.26 14.40 14.06 14.17 2,040,681 -0.18(-1.25%)
Jun 19, 2006 14.73 14.73 14.23 14.35 3,048,199 -0.29(-1.98%)
Jun 16, 2006 14.72 14.80 14.37 14.64 5,422,907 -0.07(-0.48%)
Jun 15, 2006 14.30 14.83 14.30 14.71 4,152,122 +0.43(+3.01%)
Jun 14, 2006 14.30 14.55 14.20 14.28 5,471,838 -0.02(-0.14%)
Jun 13, 2006 14.29 14.59 14.03 14.30 3,850,728 -0.03(-0.21%)
Jun 12, 2006 14.71 14.80 14.19 14.33 4,139,220 -0.41(-2.78%)
Jun 09, 2006 15.10 15.23 14.57 14.74 3,891,931 -0.03(-0.20%)
Jun 08, 2006 14.90 14.91 14.18 14.77 5,956,832 -0.25(-1.66%)
Jun 07, 2006 14.96 15.13 14.65 15.02 4,413,046 +0.06(+0.40%)
Jun 06, 2006 15.03 15.16 14.73 14.96 3,418,782 +0.01(+0.07%)
Jun 05, 2006 15.38 15.46 14.91 14.95 4,249,533 -0.43(-2.80%)
Jun 02, 2006 15.30 15.51 15.21 15.38 4,053,629 +0.29(+1.92%)
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.