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 (%)
Mar 29, 2019 48.99 48.99 48.99 0 +0.00(+0.00%)
Mar 28, 2019 48.99 49.00 48.98 48.99 10,362,410 +0.01(+0.02%)
Mar 27, 2019 48.98 48.99 48.98 48.98 3,967,286 +0.00(+0.00%)
Mar 26, 2019 48.97 48.99 48.97 48.98 3,137,681 +0.01(+0.02%)
Mar 25, 2019 48.98 48.99 48.97 48.97 8,856,392 +1.18(+2.47%)
Mar 22, 2019 47.86 48.00 47.73 47.79 3,804,100 -0.05(-0.10%)
Mar 21, 2019 48.14 48.20 47.82 47.84 5,108,101 -0.32(-0.66%)
Mar 20, 2019 48.00 48.19 47.83 48.16 4,333,124 +0.17(+0.35%)
Mar 19, 2019 48.24 48.27 47.89 47.99 6,141,826 -0.22(-0.46%)
Mar 18, 2019 48.32 48.33 48.21 48.21 2,055,157 -0.09(-0.19%)
Mar 15, 2019 48.27 48.40 48.26 48.30 4,193,100 +0.03(+0.06%)
Mar 14, 2019 48.35 48.39 48.25 48.27 2,650,423 -0.08(-0.17%)
Mar 13, 2019 48.40 48.45 48.35 48.35 758,679 -0.08(-0.17%)
Mar 12, 2019 48.37 48.43 48.31 48.43 649,083 +0.06(+0.12%)
Mar 11, 2019 48.34 48.37 48.27 48.37 1,637,921 +0.02(+0.04%)
Mar 08, 2019 48.30 48.38 48.30 48.35 1,302,900 +0.05(+0.10%)
Mar 07, 2019 48.36 48.40 48.23 48.30 3,490,773 -0.10(-0.21%)
Mar 06, 2019 48.42 48.45 48.39 48.40 1,110,757 -0.06(-0.12%)
Mar 05, 2019 48.40 48.49 48.37 48.46 1,005,341 +0.04(+0.08%)
Mar 04, 2019 48.36 48.45 48.32 48.42 1,092,828 +0.08(+0.17%)
Mar 01, 2019 48.35 48.49 48.30 48.34 2,074,500 +0.01(+0.02%)
Feb 28, 2019 48.37 48.41 48.32 48.33 2,263,944 -0.04(-0.08%)
Feb 27, 2019 48.43 48.45 48.36 48.37 2,157,238 -0.06(-0.12%)
Feb 26, 2019 48.49 48.53 48.43 48.43 1,577,086 -0.06(-0.12%)
Feb 25, 2019 48.55 48.60 48.48 48.49 1,380,957 -0.04(-0.08%)
Feb 22, 2019 48.54 48.64 48.51 48.53 1,031,800 -0.01(-0.02%)
Feb 21, 2019 48.54 48.61 48.53 48.54 1,562,141 -0.03(-0.06%)
Feb 20, 2019 48.50 48.62 48.50 48.57 1,101,519 +0.07(+0.14%)
Feb 19, 2019 48.50 48.57 48.48 48.50 977,670 +0.00(+0.00%)
Feb 15, 2019 48.55 48.56 48.45 48.50 2,343,800 -0.02(-0.04%)
Feb 14, 2019 48.53 48.60 48.47 48.52 1,163,860 -0.04(-0.08%)
Feb 13, 2019 48.45 48.58 48.44 48.56 1,460,621 +0.10(+0.21%)
Feb 12, 2019 48.45 48.46 48.36 48.46 1,100,673 +0.10(+0.21%)
Feb 11, 2019 48.39 48.42 48.30 48.36 1,768,885 -0.01(-0.02%)
Feb 08, 2019 48.26 48.52 48.26 48.37 2,827,300 +0.08(+0.17%)
Feb 07, 2019 48.40 48.43 48.25 48.29 8,670,638 -0.48(-0.98%)
Feb 06, 2019 48.80 48.84 48.71 48.77 2,872,906 -0.01(-0.02%)
Feb 05, 2019 48.80 48.83 48.75 48.78 1,437,256 -0.01(-0.02%)
Feb 04, 2019 48.79 48.85 48.78 48.79 1,648,225 +0.00(+0.00%)
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.