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 (%)
Apr 30, 2010 7.000 7.000 6.610 6.610 3,685,812 -0.38(-5.44%)
Apr 29, 2010 6.890 7.015 6.790 6.990 2,033,001 +0.13(+1.90%)
Apr 28, 2010 6.840 6.980 6.790 6.860 1,962,582 +0.05(+0.73%)
Apr 27, 2010 7.000 7.050 6.770 6.810 2,558,890 -0.24(-3.40%)
Apr 26, 2010 6.990 7.090 6.980 7.050 1,875,393 +0.02(+0.28%)
Apr 23, 2010 6.970 7.030 6.820 7.030 2,558,482 +0.05(+0.72%)
Apr 22, 2010 6.840 7.000 6.680 6.980 2,159,560 +0.06(+0.87%)
Apr 21, 2010 7.060 7.175 6.770 6.920 3,522,368 -0.16(-2.26%)
Apr 20, 2010 6.810 7.130 6.810 7.080 5,074,394 +0.29(+4.27%)
Apr 19, 2010 6.720 6.820 6.620 6.790 4,059,905 +0.03(+0.44%)
Apr 16, 2010 6.730 6.780 6.655 6.760 2,822,521 -0.02(-0.29%)
Apr 15, 2010 6.790 6.870 6.700 6.780 3,486,012 -0.04(-0.59%)
Apr 14, 2010 6.380 6.840 6.380 6.820 7,322,060 +0.51(+8.08%)
Apr 13, 2010 6.260 6.320 6.260 6.310 1,671,602 +0.06(+0.96%)
Apr 12, 2010 6.380 6.420 6.220 6.250 2,567,489 -0.10(-1.57%)
Apr 09, 2010 6.280 6.360 6.230 6.350 699,182 +0.08(+1.28%)
Apr 08, 2010 6.410 6.410 6.220 6.270 2,953,517 -0.18(-2.79%)
Apr 07, 2010 6.360 6.520 6.310 6.450 1,926,362 +0.10(+1.57%)
Apr 06, 2010 6.260 6.390 6.260 6.350 1,427,263 +0.03(+0.47%)
Apr 05, 2010 6.170 6.330 6.170 6.320 866,883 +0.15(+2.43%)
Apr 01, 2010 6.180 6.170 6.170 6.170 1,607,900 +0.04(+0.65%)
Mar 31, 2010 6.170 6.200 6.110 6.130 1,278,348 -0.07(-1.13%)
Mar 30, 2010 6.180 6.250 6.100 6.200 1,040,964 +0.01(+0.16%)
Mar 29, 2010 6.070 6.220 6.020 6.190 1,846,062 +0.12(+1.98%)
Mar 26, 2010 6.210 6.260 5.970 6.070 2,959,353 -0.13(-2.10%)
Mar 25, 2010 6.300 6.360 6.200 6.200 1,460,447 -0.04(-0.64%)
Mar 24, 2010 6.420 6.420 6.230 6.240 1,651,204 -0.19(-2.95%)
Mar 23, 2010 6.460 6.470 6.330 6.430 2,193,128 +0.00(+0.00%)
Mar 22, 2010 6.190 6.470 6.160 6.430 3,864,975 +0.22(+3.54%)
Mar 19, 2010 6.230 6.380 6.130 6.210 7,665,848 -0.02(-0.32%)
Mar 18, 2010 6.210 6.260 6.070 6.230 3,625,664 +0.05(+0.81%)
Mar 17, 2010 6.130 6.260 6.100 6.180 3,004,810 +0.06(+0.98%)
Mar 16, 2010 5.950 6.150 5.950 6.120 3,092,444 +0.16(+2.68%)
Mar 15, 2010 5.940 6.005 5.910 5.960 3,217,789 -0.03(-0.50%)
Mar 12, 2010 5.960 6.010 5.900 5.990 3,641,143 +0.06(+1.01%)
Mar 11, 2010 5.910 5.990 5.850 5.930 2,893,267 -0.03(-0.50%)
Mar 10, 2010 5.870 5.980 5.860 5.960 2,795,048 +0.10(+1.71%)
Mar 09, 2010 5.860 5.970 5.820 5.860 2,983,217 -0.04(-0.68%)
Mar 08, 2010 5.790 5.980 5.780 5.900 3,114,037 +0.12(+2.08%)
Mar 05, 2010 5.790 5.980 5.760 5.780 2,486,171 +0.00(+0.00%)
Mar 04, 2010 5.650 5.790 5.610 5.780 3,172,630 +0.16(+2.85%)
Mar 03, 2010 5.690 5.890 5.600 5.620 3,991,598 -0.03(-0.53%)
Mar 02, 2010 5.560 5.750 5.560 5.650 3,207,765 +0.08(+1.44%)
Mar 01, 2010 5.510 5.650 5.480 5.570 2,481,422 +0.10(+1.83%)
Feb 26, 2010 5.500 5.520 5.410 5.470 2,845,439 -0.04(-0.73%)
Feb 25, 2010 5.480 5.510 5.390 5.510 1,835,419 -0.07(-1.25%)
Feb 24, 2010 5.500 5.640 5.500 5.580 3,559,045 +0.07(+1.27%)
Feb 23, 2010 5.530 5.630 5.480 5.510 3,528,193 -0.13(-2.30%)
Feb 22, 2010 5.700 5.780 5.630 5.640 1,804,378 -0.06(-1.05%)
Feb 19, 2010 5.680 5.740 5.660 5.700 2,055,100 -0.02(-0.35%)
Feb 18, 2010 5.780 5.810 5.652 5.720 3,342,674 -0.06(-1.04%)
Feb 17, 2010 5.760 5.810 5.640 5.780 4,018,959 +0.07(+1.23%)
Feb 16, 2010 5.580 5.790 5.520 5.710 3,365,962 +0.13(+2.33%)
Feb 12, 2010 5.430 5.580 5.580 5.580 4,328,400 +0.05(+0.90%)
Feb 11, 2010 5.490 5.610 5.400 5.530 5,978,653 +0.07(+1.28%)
Feb 10, 2010 5.450 5.520 5.380 5.460 4,183,353 +0.05(+0.92%)
Feb 09, 2010 5.440 5.500 5.360 5.410 6,619,677 +0.05(+0.93%)
Feb 08, 2010 5.520 5.530 5.262 5.360 7,297,031 -0.17(-3.07%)
Feb 05, 2010 5.540 5.670 5.400 5.530 4,791,945 -0.08(-1.43%)
Feb 04, 2010 5.800 5.810 5.570 5.610 2,628,500 -0.25(-4.27%)
Feb 03, 2010 5.880 5.940 5.820 5.860 2,337,446 -0.08(-1.35%)
Feb 02, 2010 5.870 6.000 5.770 5.940 2,346,467 +0.07(+1.19%)
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.