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 (%)
Sep 30, 2002 10.45 10.82 10.15 10.44 1,297,300 -0.27(-2.52%)
Sep 27, 2002 10.35 11.17 10.12 10.71 1,318,600 +0.14(+1.32%)
Sep 26, 2002 11.33 11.43 10.30 10.57 1,377,300 -0.76(-6.71%)
Sep 25, 2002 10.86 11.54 10.55 11.33 1,702,053 +0.83(+7.90%)
Sep 24, 2002 10.17 10.98 10.01 10.50 2,221,123 +0.33(+3.24%)
Sep 23, 2002 9.940 10.19 9.890 10.17 2,057,100 +0.06(+0.59%)
Sep 20, 2002 10.35 10.45 9.840 10.11 2,707,800 +0.00(+0.00%)
Sep 19, 2002 10.26 10.59 10.07 10.11 1,835,900 -0.41(-3.90%)
Sep 18, 2002 10.95 11.18 10.27 10.52 3,662,171 -0.53(-4.80%)
Sep 17, 2002 12.11 12.15 10.94 11.05 2,116,000 -0.65(-5.56%)
Sep 16, 2002 11.76 11.86 11.11 11.70 1,425,243 -0.15(-1.27%)
Sep 13, 2002 12.00 12.43 11.74 11.85 2,109,197 -0.54(-4.36%)
Sep 12, 2002 13.25 13.25 12.39 12.39 1,264,300 -1.26(-9.23%)
Sep 11, 2002 13.75 14.34 13.40 13.65 1,088,900 +0.14(+1.04%)
Sep 10, 2002 13.00 13.68 12.93 13.51 1,693,393 +0.56(+4.32%)
Sep 09, 2002 12.94 13.22 12.52 12.95 1,121,291 -0.18(-1.37%)
Sep 06, 2002 13.10 13.43 12.74 13.13 1,674,600 +0.76(+6.14%)
Sep 05, 2002 13.17 13.25 12.35 12.37 1,834,100 -1.12(-8.30%)
Sep 04, 2002 12.84 13.52 12.36 13.49 2,030,861 +0.64(+4.98%)
Sep 03, 2002 13.01 13.14 12.65 12.85 1,852,100 -0.38(-2.87%)
Aug 30, 2002 13.45 13.71 12.98 13.23 1,706,789 -0.42(-3.08%)
Aug 29, 2002 13.19 14.09 12.85 13.65 1,442,300 +0.28(+2.09%)
Aug 28, 2002 13.40 13.93 13.15 13.37 1,818,100 -0.23(-1.69%)
Aug 27, 2002 14.58 14.60 13.50 13.60 1,211,617 -0.68(-4.76%)
Aug 26, 2002 14.34 14.51 13.50 14.28 1,799,100 +0.13(+0.92%)
Aug 23, 2002 15.41 15.41 14.06 14.15 1,825,900 -1.44(-9.24%)
Aug 22, 2002 16.03 16.24 15.28 15.59 2,057,500 -0.44(-2.74%)
Aug 21, 2002 15.51 16.18 15.20 16.03 1,951,704 +0.72(+4.70%)
Aug 20, 2002 15.84 15.93 15.06 15.31 1,546,300 +0.11(+0.72%)
Aug 16, 2002 14.00 15.45 13.98 15.20 270,849,984 +0.86(+6.00%)
Aug 15, 2002 13.71 14.37 13.10 14.34 2,214,710 +0.94(+7.01%)
Aug 14, 2002 12.14 13.51 12.07 13.40 1,832,500 +1.22(+10.02%)
Aug 13, 2002 12.34 13.31 12.18 12.18 1,523,303 -0.53(-4.17%)
Aug 12, 2002 12.75 12.97 12.41 12.71 1,002,700 +0.03(+0.24%)
Aug 07, 2002 12.94 13.76 11.86 12.68 3,545,000 +0.54(+4.45%)
Aug 06, 2002 11.31 12.60 11.30 12.14 2,888,100 +1.21(+11.07%)
Aug 05, 2002 11.58 11.72 10.80 10.93 2,241,000 -0.77(-6.58%)
Aug 02, 2002 11.96 12.09 11.45 11.70 1,324,400 -0.30(-2.50%)
Aug 01, 2002 12.75 13.20 12.00 12.00 1,694,000 -0.80(-6.25%)
Jul 31, 2002 13.77 14.00 12.26 12.80 2,246,000 -1.20(-8.57%)
Jul 30, 2002 12.27 14.13 12.26 14.00 3,483,800 +1.50(+12.00%)
Jul 29, 2002 11.78 12.68 11.30 12.50 2,189,741 +1.15(+10.13%)
Jul 26, 2002 11.40 11.89 10.93 11.35 3,265,472 +0.33(+2.99%)
Jul 25, 2002 11.91 12.25 10.96 11.02 3,609,700 -1.36(-10.99%)
Jul 24, 2002 12.54 12.96 11.75 12.38 3,833,017 -0.26(-2.06%)
Jul 23, 2002 13.57 13.91 12.61 12.64 2,038,512 -0.98(-7.22%)
Jul 22, 2002 14.05 14.30 13.31 13.62 2,080,300 -0.33(-2.34%)
Jul 19, 2002 13.65 14.56 12.95 13.95 2,738,600 -1.46(-9.47%)
Jul 17, 2002 17.10 17.31 15.14 15.41 2,644,300 +0.12(+0.78%)
Jul 12, 2002 15.81 15.86 14.96 15.29 2,549,200 -0.20(-1.29%)
Jul 11, 2002 14.71 15.76 14.45 15.49 2,927,500 +0.70(+4.73%)
Jul 10, 2002 15.62 16.07 14.65 14.79 1,852,400 -0.57(-3.71%)
Jul 09, 2002 16.07 16.25 15.16 15.36 1,988,900 -0.71(-4.42%)
Jul 08, 2002 17.25 17.25 16.07 16.07 1,567,600 -1.18(-6.84%)
Jul 05, 2002 15.91 17.32 15.90 17.25 1,062,300 +1.81(+11.72%)
Jul 04, 2002 14.91 15.65 14.67 15.44 3,856,900 +0.00(+0.00%)
Jul 03, 2002 14.91 15.65 14.67 15.44 3,851,000 +0.04(+0.26%)
Jul 02, 2002 16.00 16.55 15.23 15.40 2,860,000 -1.08(-6.55%)
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.