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, 2010 5.820 5.860 5.710 5.850 3,766,842 +0.08(+1.47%)
Sep 29, 2010 5.750 5.900 5.740 5.765 3,358,527 -0.03(-0.43%)
Sep 28, 2010 5.660 5.810 5.580 5.790 2,694,319 +0.14(+2.48%)
Sep 27, 2010 5.650 5.700 5.610 5.650 2,407,016 -0.05(-0.88%)
Sep 24, 2010 5.470 5.720 5.420 5.700 5,221,865 +0.33(+6.15%)
Sep 23, 2010 5.300 5.470 5.270 5.370 1,675,849 +0.00(+0.00%)
Sep 22, 2010 5.450 5.460 5.310 5.370 1,807,924 -0.10(-1.83%)
Sep 21, 2010 5.480 5.550 5.380 5.470 2,344,786 +0.01(+0.18%)
Sep 20, 2010 5.460 5.520 5.380 5.460 2,682,652 +0.02(+0.37%)
Sep 17, 2010 5.450 5.480 5.350 5.440 4,051,498 +0.15(+2.84%)
Sep 15, 2010 5.300 5.320 5.220 5.290 2,268,115 -0.02(-0.38%)
Sep 14, 2010 5.280 5.340 5.220 5.310 4,963,221 +0.01(+0.19%)
Sep 13, 2010 5.320 5.430 5.300 5.300 3,940,927 +0.01(+0.19%)
Sep 10, 2010 5.370 5.380 5.165 5.290 2,535,062 -0.08(-1.49%)
Sep 09, 2010 5.460 5.520 5.340 5.370 1,697,913 +0.00(+0.00%)
Sep 08, 2010 5.400 5.470 5.310 5.370 2,707,803 -0.01(-0.19%)
Sep 07, 2010 5.590 5.600 5.360 5.380 2,297,414 -0.25(-4.40%)
Sep 03, 2010 5.730 5.780 5.520 5.628 2,128,485 -0.03(-0.57%)
Sep 02, 2010 5.330 5.680 5.320 5.660 3,313,915 +0.32(+5.99%)
Sep 01, 2010 5.220 5.390 5.190 5.340 2,051,338 +0.22(+4.30%)
Aug 31, 2010 5.120 5.220 5.055 5.120 3,310,458 +0.00(+0.00%)
Aug 30, 2010 5.220 5.270 5.120 5.120 1,037,095 -0.13(-2.48%)
Aug 27, 2010 5.170 5.290 5.010 5.250 1,929,443 +0.15(+2.94%)
Aug 26, 2010 5.270 5.290 5.100 5.100 2,166,453 -0.16(-3.04%)
Aug 25, 2010 5.070 5.290 5.030 5.260 1,550,084 +0.14(+2.73%)
Aug 24, 2010 5.130 5.265 5.060 5.120 2,207,977 -0.07(-1.35%)
Aug 23, 2010 5.340 5.370 5.180 5.190 1,729,824 -0.09(-1.70%)
Aug 20, 2010 5.330 5.420 5.240 5.280 2,253,308 -0.08(-1.49%)
Aug 19, 2010 5.430 5.510 5.280 5.360 1,969,711 -0.11(-2.01%)
Aug 18, 2010 5.350 5.530 5.340 5.470 1,684,836 +0.13(+2.43%)
Aug 17, 2010 5.380 5.450 5.320 5.340 1,696,934 +0.01(+0.19%)
Aug 16, 2010 5.280 5.370 5.230 5.330 1,567,836 +0.03(+0.57%)
Aug 13, 2010 5.280 5.350 5.210 5.300 1,730,667 +0.00(+0.00%)
Aug 12, 2010 5.380 5.380 5.250 5.300 1,880,900 -0.17(-3.11%)
Aug 11, 2010 5.480 5.530 5.390 5.470 3,197,187 -0.12(-2.15%)
Aug 10, 2010 5.780 5.800 5.530 5.590 2,545,001 -0.29(-4.93%)
Aug 09, 2010 5.780 5.900 5.710 5.880 1,321,376 +0.13(+2.26%)
Aug 06, 2010 5.690 5.790 5.610 5.750 1,748,333 +0.01(+0.17%)
Aug 05, 2010 5.700 5.790 5.680 5.740 1,400,088 -0.01(-0.17%)
Aug 04, 2010 5.790 5.820 5.690 5.750 1,486,474 +0.01(+0.17%)
Aug 03, 2010 5.790 5.830 5.730 5.740 2,336,170 -0.09(-1.54%)
Aug 02, 2010 5.930 5.950 5.790 5.830 2,850,779 +0.02(+0.34%)
Jul 30, 2010 5.820 5.960 5.760 5.810 2,376,430 -0.07(-1.19%)
Jul 29, 2010 6.090 6.100 5.820 5.880 3,929,603 -0.19(-3.13%)
Jul 28, 2010 6.230 6.250 5.970 6.070 5,738,879 -0.15(-2.41%)
Jul 27, 2010 5.970 6.250 5.800 6.220 12,463,673 +0.59(+10.48%)
Jul 26, 2010 5.380 5.630 5.350 5.630 3,374,773 +0.17(+3.11%)
Jul 23, 2010 5.280 5.465 5.220 5.460 2,378,838 +0.14(+2.63%)
Jul 22, 2010 5.190 5.360 5.130 5.320 1,845,037 +0.22(+4.31%)
Jul 21, 2010 5.250 5.250 5.060 5.100 1,958,588 -0.10(-1.92%)
Jul 20, 2010 5.120 5.210 5.010 5.200 1,578,612 -0.01(-0.19%)
Jul 19, 2010 5.090 5.240 5.060 5.210 1,807,689 +0.12(+2.36%)
Jul 16, 2010 5.260 5.310 5.070 5.090 1,922,353 -0.22(-4.14%)
Jul 15, 2010 5.320 5.350 5.200 5.310 1,503,059 -0.02(-0.38%)
Jul 14, 2010 5.220 5.350 5.220 5.330 2,199,740 +0.13(+2.50%)
Jul 13, 2010 5.300 5.330 5.110 5.200 5,771,130 -0.01(-0.19%)
Jul 12, 2010 5.160 5.260 5.120 5.210 1,144,687 +0.01(+0.19%)
Jul 09, 2010 5.170 5.210 5.110 5.200 1,047,875 +0.04(+0.78%)
Jul 08, 2010 5.250 5.250 5.050 5.160 1,169,577 -0.01(-0.19%)
Jul 07, 2010 4.890 5.183 4.890 5.170 3,388,825 +0.30(+6.16%)
Jul 06, 2010 5.030 5.075 4.820 4.870 3,351,085 -0.08(-1.62%)
Jul 02, 2010 5.050 5.070 4.910 4.950 1,676,255 -0.08(-1.59%)
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.