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, 2003 13.33 13.34 12.41 12.42 2,941,101 -0.96(-7.17%)
Sep 29, 2003 12.99 13.49 12.90 13.38 1,897,271 +0.50(+3.88%)
Sep 26, 2003 12.96 13.19 12.65 12.88 1,311,913 -0.12(-0.92%)
Sep 25, 2003 13.50 13.57 12.95 13.00 1,468,272 -0.29(-2.18%)
Sep 24, 2003 14.26 14.30 13.32 13.29 1,885,324 -0.97(-6.80%)
Sep 23, 2003 14.00 14.37 13.85 14.26 1,845,683 +0.32(+2.30%)
Sep 22, 2003 14.30 14.34 13.87 13.94 1,920,218 -0.56(-3.86%)
Sep 19, 2003 14.55 14.81 14.32 14.50 1,316,408 -0.22(-1.49%)
Sep 18, 2003 14.50 14.76 14.20 14.72 1,501,632 +0.03(+0.20%)
Sep 17, 2003 14.32 14.75 14.15 14.69 2,223,591 +0.38(+2.66%)
Sep 16, 2003 14.05 14.40 14.05 14.31 1,966,608 +0.33(+2.36%)
Sep 15, 2003 14.37 14.40 13.93 13.98 1,505,300 -0.42(-2.92%)
Sep 12, 2003 14.26 14.47 13.93 14.40 2,162,900 +0.02(+0.14%)
Sep 11, 2003 14.10 14.56 13.69 14.38 2,805,200 +0.32(+2.28%)
Sep 10, 2003 15.14 15.20 14.05 14.06 2,355,400 -1.35(-8.76%)
Sep 09, 2003 15.70 15.73 15.19 15.41 2,723,500 -0.32(-2.03%)
Sep 08, 2003 15.03 15.75 15.00 15.73 2,564,400 +0.77(+5.15%)
Sep 05, 2003 14.58 15.10 14.35 14.96 3,909,500 +0.39(+2.68%)
Sep 04, 2003 13.23 14.79 13.20 14.57 4,338,100 +1.19(+8.89%)
Sep 03, 2003 14.00 14.01 13.16 13.38 2,417,200 -0.62(-4.43%)
Sep 02, 2003 13.90 14.03 13.65 14.00 1,993,400 +0.13(+0.94%)
Aug 29, 2003 13.49 13.95 13.25 13.87 2,360,900 +0.22(+1.61%)
Aug 28, 2003 13.25 13.75 13.00 13.65 2,652,000 +0.50(+3.80%)
Aug 27, 2003 12.72 13.40 12.68 13.15 2,604,900 +0.37(+2.90%)
Aug 26, 2003 12.64 12.82 12.28 12.78 1,834,800 +0.24(+1.91%)
Aug 25, 2003 13.02 13.10 12.31 12.54 1,800,200 -0.56(-4.27%)
Aug 22, 2003 12.92 13.62 12.51 13.10 6,392,200 +0.69(+5.56%)
Aug 21, 2003 12.29 12.47 12.21 12.41 1,663,400 +0.39(+3.24%)
Aug 20, 2003 11.80 12.19 11.73 12.02 1,500,700 -0.01(-0.08%)
Aug 19, 2003 11.86 12.46 11.78 12.03 3,423,400 +0.22(+1.86%)
Aug 18, 2003 10.65 11.85 10.62 11.81 3,294,900 +1.20(+11.31%)
Aug 15, 2003 10.66 10.71 10.50 10.61 368,700 -0.01(-0.09%)
Aug 14, 2003 10.65 10.79 10.51 10.62 1,154,200 +0.08(+0.76%)
Aug 13, 2003 10.70 10.87 10.54 10.54 2,015,400 -0.16(-1.50%)
Aug 12, 2003 10.50 10.93 10.50 10.70 1,725,200 +0.19(+1.81%)
Aug 11, 2003 10.40 10.60 10.30 10.51 1,100,000 +0.14(+1.35%)
Aug 08, 2003 10.69 10.79 10.22 10.37 935,000 -0.16(-1.52%)
Aug 07, 2003 10.67 11.02 10.42 10.53 1,257,400 -0.21(-1.96%)
Aug 06, 2003 10.83 11.23 10.60 10.74 1,913,000 -0.25(-2.27%)
Aug 05, 2003 11.42 11.45 10.90 10.99 1,458,800 -0.37(-3.26%)
Aug 04, 2003 11.80 11.91 11.10 11.36 1,953,900 -0.41(-3.48%)
Aug 01, 2003 11.63 11.94 11.49 11.77 3,238,700 +0.26(+2.26%)
Jul 31, 2003 11.40 11.65 11.29 11.51 1,699,700 +0.25(+2.22%)
Jul 30, 2003 11.10 11.28 11.07 11.26 1,144,900 +0.19(+1.72%)
Jul 29, 2003 11.30 11.34 11.01 11.07 1,643,300 -0.03(-0.27%)
Jul 28, 2003 11.02 11.33 11.00 11.10 1,016,900 +0.11(+1.00%)
Jul 25, 2003 11.04 11.17 10.74 10.99 1,781,100 +0.16(+1.48%)
Jul 24, 2003 11.45 11.46 10.81 10.83 1,642,200 -0.39(-3.48%)
Jul 23, 2003 11.17 11.39 11.00 11.22 1,438,000 +0.19(+1.72%)
Jul 22, 2003 11.14 11.27 10.86 11.03 3,096,900 +0.23(+2.13%)
Jul 21, 2003 11.12 11.15 10.70 10.80 1,670,600 -0.32(-2.88%)
Jul 18, 2003 10.80 11.28 10.56 11.12 5,159,600 -0.14(-1.24%)
Jul 17, 2003 12.05 12.09 11.18 11.26 4,738,900 -1.09(-8.83%)
Jul 16, 2003 12.95 13.05 11.95 12.35 2,899,100 -0.59(-4.56%)
Jul 15, 2003 13.20 13.32 12.65 12.94 1,835,900 -0.11(-0.84%)
Jul 14, 2003 12.86 13.40 12.86 13.05 2,576,100 +0.34(+2.68%)
Jul 11, 2003 12.25 12.82 12.22 12.71 3,126,500 +0.50(+4.10%)
Jul 10, 2003 12.74 12.75 12.17 12.21 2,320,000 -0.69(-5.35%)
Jul 09, 2003 12.20 13.23 12.17 12.90 3,483,400 +0.66(+5.39%)
Jul 08, 2003 11.40 12.25 11.37 12.24 3,208,700 +0.83(+7.27%)
Jul 07, 2003 11.28 11.75 11.25 11.41 3,684,200 +0.29(+2.61%)
Jul 03, 2003 11.49 11.50 11.10 11.12 912,600 -0.35(-3.05%)
Jul 02, 2003 11.09 11.61 11.05 11.47 1,743,767 +0.47(+4.27%)
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.