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 29, 2011 8.010 8.170 7.995 8.135 1,663,640 +0.14(+1.81%)
Apr 28, 2011 7.900 8.140 7.860 7.990 1,566,906 +0.05(+0.63%)
Apr 27, 2011 7.850 7.940 7.800 7.940 1,587,780 +0.08(+1.02%)
Apr 26, 2011 7.570 7.910 7.570 7.860 1,604,165 +0.30(+3.97%)
Apr 25, 2011 7.600 7.640 7.540 7.560 815,502 -0.02(-0.26%)
Apr 21, 2011 7.600 7.600 7.480 7.580 758,112 +0.06(+0.80%)
Apr 20, 2011 7.330 7.530 7.270 7.520 1,542,720 +0.42(+5.92%)
Apr 19, 2011 7.040 7.110 6.995 7.100 699,079 +0.06(+0.85%)
Apr 18, 2011 7.100 7.140 7.000 7.040 1,090,030 -0.21(-2.90%)
Apr 15, 2011 7.060 7.320 7.050 7.250 1,412,428 +0.12(+1.68%)
Apr 14, 2011 7.070 7.150 6.990 7.130 898,590 -0.08(-1.11%)
Apr 13, 2011 7.140 7.220 7.040 7.210 1,373,689 +0.10(+1.41%)
Apr 12, 2011 7.230 7.230 7.000 7.110 1,496,212 -0.19(-2.60%)
Apr 11, 2011 7.530 7.580 7.300 7.300 886,353 -0.24(-3.18%)
Apr 08, 2011 7.690 7.690 7.450 7.540 1,200,202 -0.10(-1.31%)
Apr 07, 2011 7.670 7.770 7.560 7.640 1,409,531 -0.04(-0.46%)
Apr 06, 2011 7.500 7.700 7.490 7.675 1,689,258 +0.25(+3.30%)
Apr 05, 2011 7.290 7.600 7.290 7.430 1,529,909 +0.19(+2.62%)
Apr 04, 2011 7.390 7.460 7.105 7.240 1,130,532 -0.10(-1.36%)
Apr 01, 2011 7.430 7.470 7.300 7.340 1,179,482 -0.04(-0.47%)
Mar 31, 2011 7.510 7.560 7.350 7.375 1,984,445 -0.17(-2.19%)
Mar 30, 2011 7.550 7.620 7.430 7.540 1,208,673 +0.03(+0.40%)
Mar 29, 2011 7.370 7.510 7.240 7.510 1,573,547 +0.15(+2.04%)
Mar 28, 2011 7.510 7.530 7.360 7.360 1,296,105 -0.11(-1.47%)
Mar 25, 2011 7.400 7.570 7.320 7.470 1,594,446 +0.10(+1.39%)
Mar 24, 2011 7.280 7.590 7.280 7.367 3,191,503 +0.25(+3.48%)
Mar 23, 2011 7.040 7.160 6.970 7.120 1,426,954 +0.06(+0.85%)
Mar 22, 2011 7.150 7.170 7.010 7.060 1,096,295 -0.07(-0.98%)
Mar 21, 2011 7.225 7.250 7.000 7.130 1,401,407 +0.19(+2.74%)
Mar 18, 2011 6.900 6.980 6.790 6.940 3,142,499 +0.16(+2.36%)
Mar 17, 2011 7.100 7.110 6.780 6.780 2,842,392 -0.18(-2.59%)
Mar 16, 2011 6.850 7.100 6.790 6.960 3,798,413 +0.07(+1.02%)
Mar 15, 2011 6.900 7.010 6.710 6.890 4,213,288 -0.17(-2.41%)
Mar 14, 2011 7.020 7.250 6.980 7.060 1,993,420 -0.02(-0.28%)
Mar 11, 2011 7.110 7.330 7.020 7.080 2,627,738 -0.10(-1.39%)
Mar 10, 2011 7.310 7.340 7.140 7.180 2,741,373 -0.28(-3.75%)
Mar 09, 2011 7.580 7.580 7.360 7.460 1,905,894 -0.12(-1.65%)
Mar 08, 2011 7.610 7.820 7.480 7.585 1,556,609 -0.01(-0.20%)
Mar 07, 2011 7.860 7.970 7.488 7.600 2,134,739 -0.22(-2.81%)
Mar 04, 2011 7.880 8.000 7.780 7.820 2,752,745 -0.08(-1.01%)
Mar 03, 2011 7.800 7.930 7.740 7.900 2,132,343 +0.22(+2.86%)
Mar 02, 2011 7.430 7.790 7.430 7.680 2,610,730 +0.21(+2.88%)
Mar 01, 2011 7.780 7.820 7.430 7.465 2,496,980 -0.29(-3.68%)
Feb 28, 2011 7.930 7.960 7.610 7.750 2,137,008 -0.10(-1.27%)
Feb 25, 2011 7.710 7.970 7.710 7.850 1,674,401 +0.16(+2.08%)
Feb 24, 2011 7.620 7.840 7.550 7.690 2,143,485 +0.08(+1.05%)
Feb 23, 2011 7.660 7.770 7.480 7.610 3,320,053 -0.08(-1.04%)
Feb 22, 2011 8.130 8.140 7.660 7.690 3,075,212 -0.56(-6.79%)
Feb 18, 2011 8.480 8.490 8.240 8.250 3,373,942 -0.14(-1.67%)
Feb 17, 2011 8.000 8.669 7.990 8.390 5,720,080 +0.42(+5.27%)
Feb 16, 2011 7.880 8.010 7.820 7.970 3,331,388 +0.09(+1.14%)
Feb 15, 2011 7.800 7.890 7.700 7.880 3,426,150 +0.07(+0.90%)
Feb 14, 2011 7.610 8.020 7.600 7.810 4,299,542 +0.22(+2.90%)
Feb 11, 2011 7.480 7.610 7.410 7.590 2,054,797 +0.09(+1.20%)
Feb 10, 2011 7.540 7.600 7.480 7.500 2,021,880 -0.13(-1.70%)
Feb 09, 2011 7.600 7.690 7.540 7.630 2,210,911 +0.02(+0.26%)
Feb 08, 2011 7.590 7.720 7.590 7.610 2,101,769 -0.02(-0.26%)
Feb 07, 2011 7.750 7.750 7.610 7.630 2,683,448 -0.04(-0.46%)
Feb 04, 2011 7.450 7.840 7.400 7.665 6,817,197 +0.40(+5.43%)
Feb 03, 2011 7.240 7.350 7.180 7.270 3,857,569 +0.01(+0.14%)
Feb 02, 2011 7.050 7.350 7.000 7.260 5,969,304 +0.18(+2.54%)
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.