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, 2014 16.15 16.16 15.87 15.95 1,844,185 -0.14(-0.87%)
Sep 29, 2014 15.75 16.13 15.59 16.09 2,015,845 +0.11(+0.69%)
Sep 26, 2014 15.50 16.08 15.50 15.98 3,188,249 +0.51(+3.30%)
Sep 25, 2014 15.76 15.80 15.17 15.47 3,391,152 -0.32(-2.06%)
Sep 24, 2014 15.96 16.10 15.70 15.79 1,816,648 -0.12(-0.79%)
Sep 23, 2014 15.96 16.27 15.90 15.92 1,930,224 -0.12(-0.75%)
Sep 22, 2014 16.13 16.43 15.95 16.04 1,987,847 -0.18(-1.11%)
Sep 19, 2014 16.68 16.70 16.10 16.22 3,872,792 -0.43(-2.55%)
Sep 18, 2014 16.51 16.75 16.46 16.64 2,216,116 +0.19(+1.15%)
Sep 17, 2014 16.22 16.92 16.18 16.45 4,015,041 +0.30(+1.89%)
Sep 16, 2014 15.50 16.18 15.37 16.15 3,038,436 +0.56(+3.59%)
Sep 15, 2014 16.18 16.32 15.50 15.59 2,097,146 -0.48(-2.99%)
Sep 12, 2014 16.05 16.41 16.02 16.07 2,181,930 -0.05(-0.31%)
Sep 11, 2014 16.00 16.15 15.78 16.12 2,720,392 -0.01(-0.06%)
Sep 10, 2014 16.18 16.32 15.88 16.13 2,285,859 +0.01(+0.06%)
Sep 09, 2014 17.05 17.12 15.93 16.12 7,171,440 -0.58(-3.47%)
Sep 08, 2014 16.97 17.32 16.57 16.70 4,456,884 -0.24(-1.42%)
Sep 05, 2014 16.31 16.97 16.31 16.94 3,696,342 +0.57(+3.45%)
Sep 04, 2014 16.20 16.59 16.13 16.38 2,209,214 +0.23(+1.46%)
Sep 03, 2014 16.35 16.45 16.02 16.14 1,926,397 -0.14(-0.86%)
Sep 02, 2014 16.50 16.57 16.20 16.28 2,053,306 -0.17(-1.03%)
Aug 29, 2014 16.48 16.45 16.45 16.45 2,319,100 +0.07(+0.43%)
Aug 28, 2014 16.04 16.50 15.87 16.38 2,894,922 +0.27(+1.68%)
Aug 27, 2014 16.03 16.14 15.89 16.11 1,847,502 +0.08(+0.50%)
Aug 26, 2014 16.10 16.19 15.84 16.03 1,748,040 -0.05(-0.31%)
Aug 25, 2014 16.53 16.53 16.03 16.08 1,744,284 -0.26(-1.59%)
Aug 22, 2014 16.56 16.61 16.39 16.34 2,363,819 -0.29(-1.71%)
Aug 21, 2014 16.26 16.64 16.20 16.62 2,801,152 +0.38(+2.31%)
Aug 20, 2014 16.15 16.38 16.02 16.25 2,445,502 +0.04(+0.25%)
Aug 19, 2014 15.68 16.25 15.65 16.21 3,477,058 +0.53(+3.38%)
Aug 18, 2014 15.33 15.69 15.10 15.68 2,546,504 +0.46(+3.02%)
Aug 15, 2014 15.21 15.29 14.93 15.22 2,359,751 +0.13(+0.89%)
Aug 14, 2014 15.38 15.38 15.02 15.09 1,362,123 -0.30(-1.95%)
Aug 13, 2014 14.95 15.44 14.92 15.38 2,755,863 +0.48(+3.22%)
Aug 12, 2014 14.91 15.11 14.68 14.90 1,991,435 -0.04(-0.23%)
Aug 11, 2014 14.57 14.96 14.50 14.94 2,051,008 +0.50(+3.46%)
Aug 08, 2014 14.46 14.57 14.23 14.44 2,008,671 +0.04(+0.28%)
Aug 07, 2014 15.16 15.20 14.37 14.40 3,519,974 -0.65(-4.33%)
Aug 06, 2014 14.80 15.22 14.78 15.05 1,913,901 +0.08(+0.54%)
Aug 05, 2014 14.59 15.09 14.45 14.97 3,703,797 +0.24(+1.63%)
Aug 04, 2014 14.67 15.12 14.32 14.73 2,797,846 +0.19(+1.31%)
Aug 01, 2014 14.42 14.58 14.19 14.54 2,645,096 +0.18(+1.25%)
Jul 31, 2014 14.74 14.86 14.34 14.36 2,676,890 -0.55(-3.72%)
Jul 30, 2014 15.05 15.23 14.75 14.91 3,072,736 -0.09(-0.62%)
Jul 29, 2014 14.69 15.39 14.65 15.01 10,897,683 +1.48(+10.93%)
Jul 28, 2014 13.42 13.57 13.07 13.53 4,793,927 +0.20(+1.50%)
Jul 25, 2014 14.04 14.09 13.29 13.33 4,753,150 -0.81(-5.73%)
Jul 24, 2014 13.95 14.16 13.85 14.14 4,679,580 +0.29(+2.09%)
Jul 23, 2014 15.01 15.06 13.65 13.85 8,497,342 -1.40(-9.18%)
Jul 22, 2014 15.15 15.37 15.03 15.25 1,889,600 +0.17(+1.13%)
Jul 21, 2014 14.92 15.12 14.84 15.08 2,035,818 +0.09(+0.60%)
Jul 18, 2014 15.03 15.43 14.64 14.99 2,272,497 +0.30(+2.04%)
Jul 17, 2014 15.17 15.30 14.59 14.69 4,083,030 -0.56(-3.67%)
Jul 16, 2014 15.59 15.64 15.18 15.25 2,917,765 -0.15(-0.97%)
Jul 15, 2014 15.83 15.91 15.21 15.40 3,781,986 -0.45(-2.84%)
Jul 14, 2014 15.73 15.89 15.60 15.85 2,817,591 +0.27(+1.73%)
Jul 11, 2014 15.56 15.74 15.46 15.58 4,796,025 +0.09(+0.58%)
Jul 10, 2014 15.10 15.67 14.96 15.49 4,048,860 +0.04(+0.26%)
Jul 09, 2014 15.17 15.46 15.12 15.45 2,198,882 +0.30(+1.98%)
Jul 08, 2014 15.18 15.33 14.93 15.15 4,400,071 -0.03(-0.20%)
Jul 07, 2014 15.55 15.63 15.10 15.18 2,603,543 -0.38(-2.44%)
Jul 03, 2014 15.58 15.56 15.56 15.56 1,268,100 +0.09(+0.58%)
Jul 02, 2014 15.67 15.76 15.46 15.47 1,926,948 -0.16(-1.02%)
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.