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, 2015 19.54 20.36 19.54 20.30 3,983,758 +0.96(+4.96%)
Sep 29, 2015 19.15 19.54 18.85 19.34 2,286,126 +0.19(+0.99%)
Sep 28, 2015 19.83 19.90 19.01 19.15 2,297,702 -0.70(-3.53%)
Sep 25, 2015 19.96 20.29 19.67 19.85 3,174,089 +0.29(+1.48%)
Sep 24, 2015 19.42 19.70 19.05 19.56 2,519,132 -0.07(-0.36%)
Sep 23, 2015 19.92 19.94 19.59 19.63 2,133,044 -0.19(-0.96%)
Sep 22, 2015 19.82 19.99 19.50 19.82 3,024,982 -0.50(-2.46%)
Sep 21, 2015 20.14 20.69 20.00 20.32 4,289,441 +0.31(+1.55%)
Sep 18, 2015 19.46 20.45 19.36 20.01 4,605,714 +0.32(+1.63%)
Sep 17, 2015 19.77 19.98 19.50 19.69 1,928,920 -0.14(-0.71%)
Sep 16, 2015 19.76 19.86 19.34 19.83 2,171,789 +0.20(+1.02%)
Sep 15, 2015 19.58 19.98 19.39 19.63 2,496,544 +0.14(+0.72%)
Sep 14, 2015 19.64 19.82 19.34 19.49 2,081,983 -0.32(-1.62%)
Sep 11, 2015 19.58 19.85 19.05 19.81 2,862,624 +0.43(+2.22%)
Sep 10, 2015 19.63 19.94 19.26 19.38 2,301,459 -0.31(-1.57%)
Sep 09, 2015 19.99 20.32 19.60 19.69 4,803,785 -0.13(-0.66%)
Sep 08, 2015 19.20 19.88 19.00 19.82 2,533,769 +0.99(+5.26%)
Sep 04, 2015 18.92 18.83 18.83 18.83 1,856,900 -0.36(-1.88%)
Sep 03, 2015 19.13 19.52 18.89 19.19 2,257,539 +0.22(+1.16%)
Sep 02, 2015 18.77 18.97 18.46 18.97 1,908,737 +0.50(+2.71%)
Sep 01, 2015 18.51 18.91 18.28 18.47 2,983,849 -0.52(-2.74%)
Aug 31, 2015 18.84 19.47 18.51 18.99 2,194,365 -0.10(-0.52%)
Aug 28, 2015 19.32 19.58 18.93 19.09 2,828,590 -0.31(-1.60%)
Aug 27, 2015 18.08 19.79 17.96 19.40 7,103,869 +1.51(+8.47%)
Aug 26, 2015 17.45 18.00 16.98 17.89 3,568,425 +0.83(+4.87%)
Aug 25, 2015 17.89 17.89 16.99 17.05 2,440,686 -0.16(-0.96%)
Aug 24, 2015 15.99 17.95 14.50 17.22 4,385,655 -0.07(-0.40%)
Aug 21, 2015 17.38 17.88 17.21 17.29 4,060,608 -0.36(-2.04%)
Aug 20, 2015 17.93 18.14 17.61 17.65 3,706,301 -0.70(-3.81%)
Aug 19, 2015 18.35 18.62 18.00 18.35 3,266,537 +0.31(+1.72%)
Aug 18, 2015 19.43 19.52 17.49 18.04 10,192,295 -1.57(-8.01%)
Aug 17, 2015 19.11 19.62 18.99 19.61 1,747,675 +0.42(+2.19%)
Aug 14, 2015 19.34 19.59 18.87 19.19 2,367,694 -0.23(-1.18%)
Aug 13, 2015 19.82 20.35 19.36 19.42 1,832,001 -0.45(-2.26%)
Aug 12, 2015 19.29 20.13 19.03 19.87 3,492,268 +0.33(+1.69%)
Aug 11, 2015 21.00 21.00 19.45 19.54 2,136,034 -1.13(-5.47%)
Aug 10, 2015 20.02 20.75 20.02 20.67 2,836,882 +0.70(+3.51%)
Aug 07, 2015 20.02 20.02 19.50 19.97 2,569,581 +0.19(+0.96%)
Aug 06, 2015 20.13 20.34 19.37 19.78 3,007,807 -0.33(-1.64%)
Aug 05, 2015 20.19 20.50 20.00 20.11 3,598,847 -0.04(-0.20%)
Aug 04, 2015 20.82 21.38 19.78 20.15 8,478,096 +1.08(+5.66%)
Aug 03, 2015 19.20 19.50 18.89 19.07 4,951,171 -0.04(-0.21%)
Jul 31, 2015 19.31 19.48 19.01 19.11 3,845,431 -0.26(-1.34%)
Jul 30, 2015 19.52 19.86 19.34 19.37 3,817,426 -0.29(-1.48%)
Jul 29, 2015 19.60 19.74 19.25 19.66 2,525,338 +0.11(+0.56%)
Jul 28, 2015 19.26 19.79 18.88 19.55 2,612,547 +0.38(+1.98%)
Jul 27, 2015 19.10 19.26 18.79 19.17 3,094,798 -0.09(-0.47%)
Jul 24, 2015 19.95 19.95 19.24 19.26 3,624,136 -0.65(-3.26%)
Jul 23, 2015 19.68 20.29 19.68 19.91 3,162,814 +0.52(+2.68%)
Jul 22, 2015 20.48 20.48 19.27 19.39 4,941,516 -1.37(-6.60%)
Jul 21, 2015 20.59 21.00 20.41 20.76 3,077,364 +0.15(+0.73%)
Jul 20, 2015 20.70 20.75 20.34 20.61 2,847,437 -0.04(-0.19%)
Jul 17, 2015 20.82 20.87 20.28 20.65 3,590,027 -0.15(-0.72%)
Jul 16, 2015 20.60 20.81 20.28 20.80 5,234,750 +0.56(+2.77%)
Jul 15, 2015 20.97 21.01 20.10 20.24 3,331,964 -0.34(-1.65%)
Jul 14, 2015 20.32 20.60 20.09 20.58 3,352,719 +0.45(+2.24%)
Jul 13, 2015 20.20 20.23 19.88 20.13 3,907,106 +0.31(+1.56%)
Jul 10, 2015 19.66 19.95 19.60 19.82 4,806,726 +0.60(+3.12%)
Jul 09, 2015 20.71 20.79 18.91 19.22 8,375,669 -1.23(-6.01%)
Jul 08, 2015 20.65 20.65 19.90 20.45 3,959,769 -0.41(-1.97%)
Jul 07, 2015 21.10 21.15 20.00 20.86 4,284,962 -0.21(-1.00%)
Jul 06, 2015 21.36 21.57 20.91 21.07 2,597,856 -0.49(-2.27%)
Jul 02, 2015 21.63 21.56 21.56 21.56 1,996,500 +0.04(+0.16%)
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.