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, 2013 9.260 9.510 9.150 9.420 2,387,982 +0.03(+0.32%)
Sep 27, 2013 9.400 9.440 9.330 9.390 0 -0.08(-0.84%)
Sep 26, 2013 9.500 9.560 9.450 9.470 1,856,414 +0.03(+0.32%)
Sep 25, 2013 9.560 9.560 9.390 9.440 1,478,177 -0.10(-1.05%)
Sep 24, 2013 9.450 9.660 9.430 9.540 2,037,510 +0.09(+0.95%)
Sep 23, 2013 9.270 9.470 9.140 9.450 2,003,493 +0.15(+1.61%)
Sep 20, 2013 9.310 9.390 9.240 9.300 0 +0.04(+0.43%)
Sep 19, 2013 9.330 9.360 9.110 9.260 1,873,654 -0.05(-0.59%)
Sep 18, 2013 9.500 9.610 9.300 9.315 2,438,461 -0.04(-0.48%)
Sep 17, 2013 9.270 9.370 9.230 9.360 0 +0.07(+0.75%)
Sep 16, 2013 9.360 9.420 9.240 9.290 0 -0.04(-0.38%)
Sep 13, 2013 9.270 9.330 9.205 9.325 0 +0.10(+1.14%)
Sep 12, 2013 9.280 9.325 9.205 9.220 1,571,677 -0.05(-0.54%)
Sep 11, 2013 8.920 9.360 8.770 9.270 1,614,077 -0.10(-1.07%)
Sep 10, 2013 9.290 9.390 9.230 9.370 1,214,048 +0.12(+1.30%)
Sep 09, 2013 9.150 9.300 9.090 9.250 1,085,978 +0.09(+0.98%)
Sep 06, 2013 9.170 9.240 8.960 9.160 0 +0.04(+0.44%)
Sep 05, 2013 9.090 9.170 9.090 9.120 1,439,456 -0.03(-0.33%)
Sep 04, 2013 8.910 9.200 8.910 9.150 2,296,200 +0.28(+3.16%)
Sep 03, 2013 8.890 9.200 8.840 8.870 2,688,238 +0.16(+1.84%)
Aug 30, 2013 9.090 9.200 8.700 8.710 0 -0.26(-2.90%)
Aug 29, 2013 8.900 9.170 8.870 8.970 1,361,127 +0.07(+0.73%)
Aug 28, 2013 8.290 8.940 8.290 8.905 2,422,615 +0.58(+7.03%)
Aug 27, 2013 8.550 8.550 8.090 8.320 3,706,940 -0.39(-4.48%)
Aug 26, 2013 8.630 8.790 8.620 8.710 711,950 +0.08(+0.93%)
Aug 23, 2013 8.720 8.720 8.560 8.630 0 -0.07(-0.80%)
Aug 22, 2013 8.740 8.780 8.680 8.700 481,256 +0.01(+0.12%)
Aug 21, 2013 8.540 8.760 8.460 8.690 0 +0.09(+1.05%)
Aug 20, 2013 8.470 8.640 8.410 8.600 565,564 +0.15(+1.78%)
Aug 19, 2013 8.640 8.720 8.450 8.450 628,790 -0.17(-1.97%)
Aug 16, 2013 8.470 8.685 8.470 8.620 0 +0.10(+1.17%)
Aug 15, 2013 8.590 8.660 8.500 8.520 869,553 -0.23(-2.63%)
Aug 14, 2013 8.770 8.860 8.710 8.750 842,059 -0.03(-0.34%)
Aug 13, 2013 8.770 8.795 8.600 8.780 618,900 +0.03(+0.34%)
Aug 12, 2013 8.500 8.750 8.500 8.750 1,353,767 +0.16(+1.86%)
Aug 09, 2013 8.640 8.690 8.490 8.590 881,721 -0.07(-0.81%)
Aug 08, 2013 8.610 8.770 8.590 8.660 786,793 +0.03(+0.35%)
Aug 07, 2013 8.560 8.670 8.440 8.630 1,044,370 +0.06(+0.70%)
Aug 06, 2013 8.650 8.750 8.560 8.570 980,641 -0.14(-1.61%)
Aug 05, 2013 8.870 8.890 8.610 8.710 1,350,682 -0.26(-2.90%)
Aug 02, 2013 9.160 9.220 8.910 8.970 1,053,844 -0.25(-2.71%)
Aug 01, 2013 9.100 9.345 9.040 9.220 1,927,802 +0.21(+2.39%)
Jul 31, 2013 9.010 9.130 8.940 9.005 0 +0.01(+0.06%)
Jul 30, 2013 9.130 9.250 8.930 9.000 0 -0.09(-0.99%)
Jul 29, 2013 8.990 9.150 8.990 9.090 0 +0.09(+1.00%)
Jul 26, 2013 8.980 9.250 8.890 9.000 0 +0.01(+0.11%)
Jul 25, 2013 8.810 9.040 8.810 8.990 0 +0.12(+1.35%)
Jul 24, 2013 8.930 8.980 8.735 8.870 0 +0.00(+0.00%)
Jul 23, 2013 9.010 9.160 8.840 8.870 0 -0.12(-1.33%)
Jul 22, 2013 8.960 9.040 8.870 8.990 0 +0.02(+0.22%)
Jul 19, 2013 8.970 9.010 8.900 8.970 0 -0.02(-0.22%)
Jul 18, 2013 9.010 9.290 8.980 8.990 0 -0.00(-0.06%)
Jul 17, 2013 8.840 9.000 8.790 8.995 841,836 +0.19(+2.16%)
Jul 16, 2013 8.680 8.810 8.620 8.805 0 +0.11(+1.21%)
Jul 15, 2013 8.560 8.700 8.560 8.700 0 +0.12(+1.40%)
Jul 12, 2013 8.470 8.630 8.410 8.580 0 +0.07(+0.82%)
Jul 11, 2013 8.570 8.600 8.460 8.510 0 +0.03(+0.35%)
Jul 10, 2013 8.340 8.510 8.310 8.480 731,449 +0.13(+1.62%)
Jul 09, 2013 8.350 8.475 8.300 8.345 0 +0.04(+0.54%)
Jul 08, 2013 8.500 8.540 8.280 8.300 0 -0.19(-2.24%)
Jul 05, 2013 8.380 8.500 8.275 8.490 0 +0.27(+3.28%)
Jul 03, 2013 8.130 8.325 8.100 8.220 0 +0.06(+0.74%)
Jul 02, 2013 8.110 8.300 8.060 8.160 0 +0.06(+0.74%)
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.