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 28, 2018 46.92 47.09 46.84 47.01 4,339,800 +0.11(+0.23%)
Sep 27, 2018 46.98 47.12 46.90 46.90 1,584,878 +0.00(+0.00%)
Sep 26, 2018 47.01 47.08 46.84 46.90 3,043,595 -0.10(-0.21%)
Sep 25, 2018 47.03 47.10 46.93 47.00 2,310,712 -0.02(-0.04%)
Sep 24, 2018 47.10 47.16 46.93 47.02 2,429,084 -0.06(-0.13%)
Sep 21, 2018 47.25 47.25 47.01 47.08 4,801,800 -0.03(-0.06%)
Sep 20, 2018 47.18 47.25 47.10 47.11 4,359,640 -0.09(-0.19%)
Sep 19, 2018 47.15 47.29 47.09 47.20 3,301,978 +0.02(+0.04%)
Sep 18, 2018 47.09 47.25 47.00 47.18 2,804,881 +0.20(+0.43%)
Sep 17, 2018 47.00 47.14 46.90 46.98 3,772,089 -0.10(-0.21%)
Sep 14, 2018 47.01 47.25 46.91 47.08 3,734,500 +0.02(+0.04%)
Sep 13, 2018 46.74 47.45 46.63 47.06 7,140,789 +0.37(+0.79%)
Sep 12, 2018 46.68 46.81 46.58 46.69 9,784,664 +0.13(+0.28%)
Sep 11, 2018 46.84 46.92 46.55 46.56 37,451,008 +4.48(+10.65%)
Sep 10, 2018 43.00 43.00 41.55 42.08 2,739,875 -0.58(-1.36%)
Sep 07, 2018 43.25 43.73 42.34 42.66 2,853,100 -0.61(-1.40%)
Sep 06, 2018 43.40 43.95 43.09 43.27 2,013,553 -0.03(-0.08%)
Sep 05, 2018 42.87 43.46 42.30 43.30 4,131,414 +0.30(+0.70%)
Sep 04, 2018 42.35 43.54 42.10 43.00 3,815,086 +0.51(+1.20%)
Aug 31, 2018 42.49 42.49 42.49 0 +4.65(+12.29%)
Aug 30, 2018 37.55 38.02 37.49 37.84 1,065,781 +0.13(+0.34%)
Aug 29, 2018 37.89 37.89 37.36 37.71 1,379,293 -0.03(-0.08%)
Aug 28, 2018 38.03 38.08 37.46 37.74 1,289,354 -0.21(-0.55%)
Aug 27, 2018 37.86 38.59 37.71 37.95 1,058,790 +0.28(+0.74%)
Aug 24, 2018 37.53 37.90 37.53 37.67 715,900 +0.43(+1.15%)
Aug 23, 2018 37.64 37.92 37.21 37.24 897,548 -0.39(-1.04%)
Aug 22, 2018 37.18 37.70 36.96 37.63 652,059 +0.33(+0.88%)
Aug 21, 2018 36.31 37.73 36.23 37.30 1,989,458 +1.06(+2.92%)
Aug 20, 2018 36.15 36.39 35.65 36.24 731,279 +0.29(+0.81%)
Aug 17, 2018 35.84 36.07 35.41 35.95 845,400 -0.16(-0.44%)
Aug 16, 2018 36.18 36.74 35.91 36.11 861,867 +0.21(+0.58%)
Aug 15, 2018 36.00 36.24 35.30 35.90 808,229 -0.48(-1.32%)
Aug 14, 2018 36.35 36.73 36.08 36.38 750,061 +0.19(+0.53%)
Aug 13, 2018 35.94 36.41 35.52 36.19 1,096,490 +0.41(+1.15%)
Aug 10, 2018 36.14 36.30 35.74 35.78 928,600 -0.77(-2.11%)
Aug 09, 2018 36.44 36.78 36.24 36.55 717,935 +0.08(+0.22%)
Aug 08, 2018 36.40 36.55 36.19 36.47 1,002,762 +0.13(+0.36%)
Aug 07, 2018 36.00 36.39 35.88 36.34 1,211,002 +0.34(+0.94%)
Aug 06, 2018 35.45 36.00 35.45 36.00 933,830 +0.37(+1.04%)
Aug 03, 2018 35.83 35.95 35.22 35.63 898,100 -0.22(-0.61%)
Aug 02, 2018 34.05 35.91 34.04 35.85 1,291,156 +1.46(+4.25%)
Aug 01, 2018 34.33 34.73 33.86 34.39 1,403,166 -0.04(-0.12%)
Jul 31, 2018 34.29 35.76 33.94 34.43 2,851,570 +1.14(+3.42%)
Jul 30, 2018 33.63 34.12 32.94 33.29 1,922,179 -0.53(-1.57%)
Jul 27, 2018 34.69 35.48 33.71 33.82 1,486,800 -0.66(-1.91%)
Jul 26, 2018 34.21 34.73 34.06 34.48 1,136,847 +0.30(+0.88%)
Jul 25, 2018 34.53 34.91 33.65 34.18 920,123 -0.33(-0.96%)
Jul 24, 2018 35.25 35.60 34.39 34.51 876,574 -0.47(-1.34%)
Jul 23, 2018 34.52 35.19 34.01 34.98 828,945 +0.29(+0.84%)
Jul 20, 2018 35.40 35.70 34.62 34.69 1,272,058 -0.66(-1.87%)
Jul 19, 2018 35.28 35.71 35.13 35.35 1,260,629 +0.23(+0.65%)
Jul 18, 2018 34.97 35.36 34.96 35.12 900,432 +0.15(+0.43%)
Jul 17, 2018 34.28 34.99 34.14 34.97 1,173,340 +0.64(+1.86%)
Jul 16, 2018 34.12 34.62 34.03 34.33 563,289 +0.14(+0.41%)
Jul 13, 2018 34.19 657,886 +0.13(+0.38%)
Jul 12, 2018 34.24 33.52 34.06 784,002 +0.63(+1.88%)
Jul 11, 2018 34.03 34.45 33.41 33.43 865,894 -1.05(-3.05%)
Jul 10, 2018 34.05 34.63 34.05 34.48 709,827 +0.45(+1.32%)
Jul 09, 2018 33.82 34.06 33.58 34.03 780,256 +0.40(+1.19%)
Jul 06, 2018 33.16 33.76 33.09 33.63 905,358 +0.40(+1.20%)
Jul 05, 2018 32.23 33.26 32.23 33.23 1,323,732 +1.63(+5.16%)
Jul 03, 2018 31.60 31.60 31.60 0 -0.56(-1.74%)
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.