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 28, 2007 15.67 15.67 15.36 15.48 1,004,955 -0.15(-0.96%)
Sep 27, 2007 15.54 15.69 15.47 15.63 1,399,082 +0.18(+1.17%)
Sep 26, 2007 15.78 15.83 15.43 15.45 2,326,893 -0.24(-1.53%)
Sep 25, 2007 15.37 15.76 15.31 15.69 1,787,863 +0.22(+1.42%)
Sep 24, 2007 15.24 15.52 15.13 15.47 2,241,032 +0.22(+1.44%)
Sep 21, 2007 15.45 15.48 15.20 15.25 3,104,357 -0.11(-0.72%)
Sep 20, 2007 15.34 15.51 15.30 15.36 1,380,010 -0.03(-0.19%)
Sep 19, 2007 15.53 15.62 15.34 15.39 1,387,385 -0.07(-0.45%)
Sep 18, 2007 15.33 15.54 15.17 15.46 1,820,324 +0.23(+1.51%)
Sep 17, 2007 15.24 15.39 15.17 15.23 1,187,766 -0.04(-0.26%)
Sep 14, 2007 15.15 15.41 15.15 15.27 1,658,890 +0.00(+0.00%)
Sep 13, 2007 15.31 15.36 15.06 15.27 2,111,475 +0.03(+0.20%)
Sep 12, 2007 15.34 15.60 15.20 15.24 1,852,798 -0.13(-0.85%)
Sep 11, 2007 15.24 15.49 15.15 15.37 1,791,583 +0.18(+1.18%)
Sep 10, 2007 15.42 15.57 15.13 15.19 2,945,508 -0.19(-1.24%)
Sep 07, 2007 15.58 15.66 15.28 15.38 2,191,723 -0.40(-2.53%)
Sep 06, 2007 15.82 15.99 15.59 15.78 1,636,471 +0.02(+0.13%)
Sep 05, 2007 15.75 15.85 15.68 15.76 1,954,266 -0.03(-0.19%)
Sep 04, 2007 15.78 15.90 15.71 15.79 1,064,992 +0.15(+0.96%)
Aug 31, 2007 15.69 15.74 15.51 15.64 1,197,649 +0.14(+0.90%)
Aug 30, 2007 15.30 15.63 15.30 15.50 1,492,631 +0.05(+0.32%)
Aug 29, 2007 15.30 15.46 15.21 15.45 935,648 +0.27(+1.78%)
Aug 28, 2007 15.40 15.41 15.17 15.18 2,278,059 -0.20(-1.30%)
Aug 27, 2007 15.38 15.49 15.36 15.38 1,090,585 -0.14(-0.90%)
Aug 24, 2007 15.37 15.52 15.34 15.52 1,084,646 +0.10(+0.65%)
Aug 23, 2007 15.59 15.69 15.39 15.42 1,457,482 -0.15(-0.96%)
Aug 22, 2007 15.29 15.69 15.10 15.57 3,470,257 +0.44(+2.91%)
Aug 21, 2007 15.06 15.23 15.02 15.13 3,206,934 -0.01(-0.07%)
Aug 20, 2007 15.25 15.36 15.08 15.14 2,480,836 -0.06(-0.39%)
Aug 17, 2007 15.59 15.64 15.15 15.20 2,009,073 +0.00(+0.00%)
Aug 16, 2007 15.15 15.34 14.99 15.20 4,760,604 +0.03(+0.20%)
Aug 15, 2007 15.46 15.52 15.15 15.17 4,082,834 -0.29(-1.88%)
Aug 14, 2007 15.63 15.81 15.40 15.46 2,571,130 -0.01(-0.06%)
Aug 13, 2007 15.47 15.92 15.42 15.47 3,252,820 +0.20(+1.31%)
Aug 10, 2007 14.70 15.42 14.66 15.27 4,936,143 +0.49(+3.32%)
Aug 09, 2007 15.34 15.52 14.50 14.78 7,470,964 -0.80(-5.13%)
Aug 08, 2007 15.69 15.88 15.38 15.58 5,041,929 +0.14(+0.91%)
Aug 07, 2007 15.41 15.65 15.21 15.44 4,358,399 -0.23(-1.47%)
Aug 06, 2007 15.74 15.78 15.39 15.67 3,644,929 +0.10(+0.64%)
Aug 03, 2007 15.55 15.93 15.55 15.57 2,994,294 -0.34(-2.14%)
Aug 02, 2007 15.93 15.98 15.74 15.91 3,175,069 +0.02(+0.13%)
Aug 01, 2007 16.19 16.44 15.79 15.89 6,267,244 -0.38(-2.34%)
Jul 31, 2007 16.50 16.64 16.25 16.27 3,902,287 -0.05(-0.31%)
Jul 30, 2007 16.12 16.40 16.04 16.32 2,927,423 +0.22(+1.37%)
Jul 27, 2007 15.69 16.25 15.37 16.10 6,139,529 +0.57(+3.67%)
Jul 26, 2007 15.70 15.78 15.20 15.53 3,748,615 -0.27(-1.71%)
Jul 25, 2007 16.09 16.17 15.72 15.80 4,398,854 -0.23(-1.43%)
Jul 24, 2007 16.21 16.30 15.91 16.03 4,794,095 -0.34(-2.08%)
Jul 23, 2007 16.37 16.48 16.25 16.37 2,597,606 +0.03(+0.18%)
Jul 20, 2007 16.12 16.37 16.12 16.34 5,439,003 +0.15(+0.93%)
Jul 19, 2007 16.30 16.30 16.12 16.19 2,970,606 +0.01(+0.06%)
Jul 18, 2007 16.19 16.32 16.03 16.18 2,541,382 -0.14(-0.86%)
Jul 17, 2007 16.16 16.40 16.15 16.32 3,276,080 +0.22(+1.37%)
Jul 16, 2007 16.19 16.25 16.01 16.10 3,229,171 -0.16(-0.98%)
Jul 13, 2007 16.27 16.33 16.15 16.26 1,552,021 -0.06(-0.37%)
Jul 12, 2007 15.99 16.32 15.94 16.32 2,096,136 +0.35(+2.19%)
Jul 11, 2007 15.91 15.98 15.76 15.97 1,483,777 +0.09(+0.57%)
Jul 10, 2007 15.80 16.03 15.72 15.88 1,875,540 -0.09(-0.56%)
Jul 09, 2007 15.81 15.99 15.78 15.97 2,142,080 +0.16(+1.01%)
Jul 06, 2007 15.52 15.89 15.45 15.81 2,415,309 +0.25(+1.61%)
Jul 05, 2007 15.24 15.61 15.15 15.56 3,440,646 +0.27(+1.77%)
Jul 03, 2007 15.24 15.32 15.22 15.29 1,044,734 +0.04(+0.26%)
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.