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, 2011 5.120 5.290 5.105 5.150 1,850,948 -0.07(-1.34%)
Sep 29, 2011 5.430 5.600 5.100 5.220 2,339,077 -0.06(-1.14%)
Sep 28, 2011 5.620 5.670 5.280 5.280 2,511,295 -0.33(-5.88%)
Sep 27, 2011 5.550 5.830 5.530 5.610 4,271,015 -0.08(-1.41%)
Sep 26, 2011 5.730 5.730 5.440 5.690 2,032,177 -0.03(-0.52%)
Sep 23, 2011 5.520 5.770 5.441 5.720 1,504,097 +0.20(+3.62%)
Sep 22, 2011 5.390 5.630 5.320 5.520 2,472,841 -0.14(-2.47%)
Sep 21, 2011 5.820 5.940 5.650 5.660 1,257,290 -0.18(-3.08%)
Sep 20, 2011 6.020 6.200 5.830 5.840 1,124,006 -0.16(-2.67%)
Sep 19, 2011 5.980 6.150 5.950 6.000 1,531,906 -0.09(-1.48%)
Sep 16, 2011 6.380 6.380 6.030 6.090 3,339,343 -0.26(-4.09%)
Sep 15, 2011 6.380 6.460 6.170 6.350 1,907,476 +0.09(+1.44%)
Sep 14, 2011 5.950 6.420 5.846 6.260 2,855,577 +0.37(+6.28%)
Sep 13, 2011 5.810 5.950 5.770 5.890 1,395,563 +0.09(+1.64%)
Sep 12, 2011 5.500 5.890 5.500 5.795 1,868,718 +0.21(+3.85%)
Sep 09, 2011 5.480 5.680 5.460 5.580 2,147,356 +0.02(+0.36%)
Sep 08, 2011 5.570 5.800 5.540 5.560 1,299,887 -0.06(-1.07%)
Sep 07, 2011 5.550 5.630 5.519 5.620 1,262,850 +0.22(+4.07%)
Sep 06, 2011 5.160 5.420 5.130 5.400 1,437,389 +0.00(+0.00%)
Sep 02, 2011 5.490 5.540 5.370 5.400 1,458,966 -0.25(-4.42%)
Sep 01, 2011 5.680 5.830 5.590 5.650 1,651,316 -0.01(-0.18%)
Aug 31, 2011 5.780 5.810 5.590 5.660 1,411,987 -0.08(-1.39%)
Aug 30, 2011 5.830 5.880 5.720 5.740 1,559,817 -0.16(-2.71%)
Aug 29, 2011 5.690 5.910 5.670 5.900 932,318 +0.30(+5.36%)
Aug 26, 2011 5.380 5.650 5.290 5.600 1,324,452 +0.15(+2.75%)
Aug 25, 2011 5.740 5.740 5.440 5.450 1,618,087 -0.25(-4.39%)
Aug 24, 2011 5.730 5.735 5.550 5.700 1,443,791 -0.07(-1.21%)
Aug 23, 2011 5.430 5.810 5.410 5.770 1,705,098 +0.38(+7.05%)
Aug 22, 2011 5.510 5.540 5.330 5.390 1,752,976 +0.04(+0.75%)
Aug 19, 2011 5.280 5.610 5.260 5.350 1,810,324 -0.06(-1.11%)
Aug 18, 2011 5.520 5.580 5.280 5.410 2,142,315 -0.33(-5.75%)
Aug 17, 2011 5.820 5.890 5.670 5.740 924,922 -0.01(-0.17%)
Aug 16, 2011 5.900 5.920 5.690 5.750 1,278,773 -0.26(-4.33%)
Aug 15, 2011 5.800 6.010 5.760 6.010 1,242,023 +0.28(+4.89%)
Aug 12, 2011 6.000 6.040 5.720 5.730 1,571,210 -0.20(-3.37%)
Aug 11, 2011 5.630 6.020 5.550 5.930 2,477,215 +0.48(+8.81%)
Aug 10, 2011 5.950 5.980 5.300 5.450 3,712,200 -0.25(-4.39%)
Aug 09, 2011 5.510 5.700 5.140 5.700 5,003,775 +0.53(+10.25%)
Aug 08, 2011 5.420 5.700 5.160 5.170 3,993,505 -0.48(-8.50%)
Aug 05, 2011 5.800 5.850 5.515 5.650 5,935,264 -0.09(-1.57%)
Aug 04, 2011 6.100 6.170 5.740 5.740 2,515,107 -0.52(-8.31%)
Aug 03, 2011 6.030 6.300 5.960 6.260 2,397,119 +0.20(+3.30%)
Aug 02, 2011 6.180 6.400 5.950 6.060 5,264,309 -0.65(-9.69%)
Aug 01, 2011 6.920 6.920 6.700 6.710 3,821,291 -0.13(-1.90%)
Jul 29, 2011 6.800 6.970 6.690 6.840 2,160,037 -0.05(-0.73%)
Jul 28, 2011 6.990 7.080 6.880 6.890 2,579,757 -0.07(-1.01%)
Jul 27, 2011 7.270 7.270 6.950 6.960 2,461,639 -0.34(-4.66%)
Jul 26, 2011 7.420 7.500 7.290 7.300 1,072,404 -0.08(-1.08%)
Jul 25, 2011 7.460 7.550 7.370 7.380 1,061,157 -0.19(-2.51%)
Jul 22, 2011 7.540 7.610 7.400 7.570 845,718 +0.13(+1.75%)
Jul 21, 2011 7.300 7.455 7.140 7.440 1,221,960 +0.17(+2.34%)
Jul 20, 2011 7.500 7.510 7.200 7.270 1,082,748 -0.14(-1.89%)
Jul 19, 2011 7.240 7.420 7.050 7.410 799,691 +0.29(+4.07%)
Jul 18, 2011 7.220 7.280 7.040 7.120 1,355,147 -0.18(-2.47%)
Jul 15, 2011 7.320 7.390 7.205 7.300 1,270,878 +0.06(+0.83%)
Jul 14, 2011 7.280 7.390 7.170 7.240 1,509,402 +0.02(+0.28%)
Jul 13, 2011 7.360 7.450 7.210 7.220 1,576,185 -0.07(-0.96%)
Jul 12, 2011 7.590 7.600 7.280 7.290 1,879,675 -0.34(-4.46%)
Jul 11, 2011 7.760 7.880 7.610 7.630 923,501 -0.26(-3.30%)
Jul 08, 2011 7.930 7.970 7.820 7.890 1,344,433 -0.16(-1.99%)
Jul 07, 2011 8.010 8.100 7.950 8.050 1,348,486 +0.12(+1.51%)
Jul 06, 2011 7.970 8.020 7.870 7.930 924,887 -0.09(-1.12%)
Jul 05, 2011 8.010 8.070 7.910 8.020 1,148,787 -0.05(-0.62%)
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.