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 29, 2006 16.30 16.35 15.95 16.07 4,160,271 +0.01(+0.06%)
Sep 28, 2006 15.83 16.14 15.49 16.06 6,274,683 +0.22(+1.39%)
Sep 27, 2006 15.41 16.16 15.41 15.84 6,453,859 +0.36(+2.33%)
Sep 26, 2006 15.26 15.57 15.02 15.48 6,984,404 +0.12(+0.78%)
Sep 25, 2006 15.39 15.67 15.07 15.36 5,928,761 +0.05(+0.33%)
Sep 22, 2006 15.93 15.97 15.17 15.31 7,975,865 -0.59(-3.71%)
Sep 21, 2006 16.25 16.33 15.85 15.90 3,173,734 -0.36(-2.21%)
Sep 20, 2006 16.27 16.56 16.06 16.26 3,972,811 +0.15(+0.93%)
Sep 19, 2006 16.21 16.37 15.83 16.11 4,583,710 -0.16(-0.98%)
Sep 18, 2006 16.09 16.78 15.99 16.27 7,836,540 +0.28(+1.75%)
Sep 15, 2006 16.42 16.53 15.72 15.99 6,795,137 -0.40(-2.44%)
Sep 14, 2006 16.00 16.53 16.00 16.39 4,449,653 +0.53(+3.34%)
Sep 13, 2006 16.20 16.23 15.79 15.86 3,303,902 -0.29(-1.80%)
Sep 12, 2006 15.68 16.18 15.68 16.15 4,187,730 +0.49(+3.13%)
Sep 11, 2006 15.87 16.00 15.63 15.66 3,632,859 -0.23(-1.45%)
Sep 08, 2006 15.92 16.10 15.66 15.89 3,021,543 +0.05(+0.32%)
Sep 07, 2006 16.00 16.26 15.53 15.84 4,691,200 -0.14(-0.88%)
Sep 06, 2006 16.49 16.49 15.93 15.98 4,722,616 -0.53(-3.21%)
Sep 05, 2006 16.61 16.84 16.28 16.51 7,289,062 -0.11(-0.66%)
Sep 01, 2006 17.33 17.44 16.51 16.62 4,150,589 -0.61(-3.54%)
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%)
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.