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, 2005 10.55 10.84 10.47 10.74 2,055,570 +0.24(+2.29%)
Sep 29, 2005 10.40 10.57 10.30 10.50 3,194,654 +0.09(+0.86%)
Sep 28, 2005 10.39 10.54 10.25 10.41 2,139,205 +0.02(+0.19%)
Sep 27, 2005 10.46 10.48 10.15 10.39 3,886,398 -0.10(-0.95%)
Sep 26, 2005 10.65 10.76 10.20 10.49 3,738,434 -0.11(-1.04%)
Sep 23, 2005 10.60 10.65 10.31 10.60 2,851,774 +0.19(+1.83%)
Sep 22, 2005 10.41 10.73 10.19 10.41 6,840,581 -0.29(-2.71%)
Sep 21, 2005 11.06 11.16 10.67 10.70 4,491,552 -0.48(-4.29%)
Sep 20, 2005 11.11 11.37 11.11 11.18 5,069,576 +0.03(+0.27%)
Sep 19, 2005 11.16 11.40 11.06 11.15 6,207,074 -0.08(-0.71%)
Sep 16, 2005 11.12 11.31 11.00 11.23 3,588,982 +0.12(+1.08%)
Sep 15, 2005 11.13 11.30 11.07 11.11 4,607,491 -0.01(-0.09%)
Sep 14, 2005 11.04 11.21 11.03 11.12 4,129,100 +0.12(+1.09%)
Sep 13, 2005 11.38 11.39 10.91 11.00 6,297,544 -0.38(-3.34%)
Sep 12, 2005 10.98 11.47 10.98 11.38 4,778,971 +0.39(+3.55%)
Sep 09, 2005 10.77 11.03 10.71 10.99 3,777,612 +0.25(+2.33%)
Sep 08, 2005 10.90 10.96 10.66 10.74 3,368,298 -0.16(-1.47%)
Sep 07, 2005 10.95 10.96 10.76 10.90 1,883,887 -0.02(-0.18%)
Sep 06, 2005 10.57 11.00 10.57 10.92 2,370,244 +0.29(+2.73%)
Sep 02, 2005 10.65 10.76 10.59 10.63 1,082,806 -0.02(-0.19%)
Sep 01, 2005 10.68 10.85 10.61 10.65 1,869,708 -0.05(-0.47%)
Aug 31, 2005 10.64 10.76 10.50 10.70 2,426,572 +0.08(+0.75%)
Aug 30, 2005 10.62 10.64 10.50 10.62 2,387,572 -0.03(-0.28%)
Aug 29, 2005 10.49 10.66 10.47 10.65 1,943,609 +0.14(+1.33%)
Aug 26, 2005 10.67 10.73 10.50 10.51 1,901,405 -0.18(-1.68%)
Aug 25, 2005 10.80 10.91 10.68 10.69 2,400,668 -0.15(-1.38%)
Aug 24, 2005 10.67 10.89 10.59 10.84 2,214,905 +0.12(+1.12%)
Aug 23, 2005 10.70 10.82 10.64 10.72 1,714,421 -0.01(-0.09%)
Aug 22, 2005 10.55 10.80 10.55 10.73 2,244,213 +0.13(+1.23%)
Aug 19, 2005 10.60 10.72 10.50 10.60 1,536,074 -0.01(-0.09%)
Aug 18, 2005 10.76 10.90 10.58 10.61 2,673,845 -0.18(-1.67%)
Aug 17, 2005 10.78 10.98 10.75 10.79 2,168,032 +0.01(+0.09%)
Aug 16, 2005 10.73 10.85 10.59 10.78 2,647,442 +0.02(+0.19%)
Aug 15, 2005 10.85 10.87 10.67 10.76 2,732,534 -0.04(-0.37%)
Aug 12, 2005 11.04 11.04 10.78 10.80 2,978,194 -0.34(-3.05%)
Aug 11, 2005 10.94 11.21 10.83 11.14 3,730,002 +0.12(+1.09%)
Aug 10, 2005 11.10 11.35 10.94 11.02 3,353,168 -0.13(-1.17%)
Aug 09, 2005 11.34 11.39 11.09 11.15 2,379,227 -0.14(-1.24%)
Aug 08, 2005 11.20 11.41 11.10 11.29 2,791,788 +0.17(+1.53%)
Aug 05, 2005 11.17 11.27 11.02 11.12 3,570,225 -0.07(-0.63%)
Aug 04, 2005 11.55 11.55 11.18 11.19 3,779,933 -0.37(-3.20%)
Aug 03, 2005 11.68 11.68 11.48 11.56 2,982,148 -0.14(-1.20%)
Aug 02, 2005 11.50 11.80 11.50 11.70 3,213,517 +0.13(+1.12%)
Aug 01, 2005 11.62 11.67 11.45 11.57 3,469,443 +0.01(+0.09%)
Jul 29, 2005 11.55 11.59 11.29 11.56 3,053,683 +0.11(+0.96%)
Jul 28, 2005 11.25 11.63 11.18 11.45 9,156,528 +0.87(+8.22%)
Jul 27, 2005 10.93 10.99 10.50 10.58 5,187,614 -0.31(-2.85%)
Jul 26, 2005 10.85 11.11 10.79 10.89 3,587,472 +0.05(+0.46%)
Jul 25, 2005 10.79 10.96 10.67 10.84 2,585,049 +0.06(+0.56%)
Jul 22, 2005 10.48 10.78 10.48 10.78 3,627,780 +0.30(+2.86%)
Jul 21, 2005 10.73 10.78 10.44 10.48 2,974,449 -0.30(-2.78%)
Jul 20, 2005 10.09 10.88 10.03 10.78 5,724,222 +0.61(+6.00%)
Jul 19, 2005 10.22 10.35 10.16 10.17 5,698,223 -0.01(-0.10%)
Jul 18, 2005 10.29 10.30 10.11 10.18 2,884,569 -0.10(-0.97%)
Jul 15, 2005 10.07 10.30 10.07 10.28 4,076,833 +0.09(+0.88%)
Jul 14, 2005 10.44 10.48 10.14 10.19 4,096,625 -0.12(-1.16%)
Jul 13, 2005 10.10 10.45 10.10 10.31 5,724,431 +0.15(+1.48%)
Jul 12, 2005 10.50 10.50 10.07 10.16 8,895,995 -0.36(-3.42%)
Jul 11, 2005 10.58 10.92 10.33 10.52 6,569,451 -0.10(-0.94%)
Jul 08, 2005 10.38 10.64 10.15 10.62 5,915,319 +0.28(+2.71%)
Jul 07, 2005 10.07 10.56 10.05 10.34 11,046,781 -0.60(-5.48%)
Jul 06, 2005 10.98 11.10 10.78 10.94 6,218,133 +0.02(+0.18%)
Jul 05, 2005 10.72 11.10 10.52 10.92 3,730,700 +0.16(+1.49%)
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.