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 (%)
Feb 28, 2005 12.57 12.87 12.26 12.51 2,692,345 -0.16(-1.26%)
Feb 25, 2005 12.39 12.68 12.17 12.67 2,094,168 +0.29(+2.34%)
Feb 24, 2005 11.93 12.38 11.79 12.38 1,935,765 +0.41(+3.43%)
Feb 23, 2005 12.10 12.26 11.79 11.97 1,429,794 -0.13(-1.07%)
Feb 22, 2005 11.90 12.64 11.86 12.10 3,128,139 +0.10(+0.83%)
Feb 18, 2005 12.00 12.20 11.93 12.00 1,875,181 +0.02(+0.17%)
Feb 17, 2005 12.40 12.42 11.86 11.98 3,281,617 -0.41(-3.31%)
Feb 16, 2005 12.37 12.49 12.11 12.39 2,856,806 -0.10(-0.80%)
Feb 15, 2005 12.70 13.18 12.35 12.49 3,804,450 -0.17(-1.34%)
Feb 14, 2005 12.60 12.92 12.47 12.66 2,187,406 +0.05(+0.40%)
Feb 11, 2005 11.85 12.71 11.82 12.61 2,983,056 +0.68(+5.70%)
Feb 10, 2005 12.20 12.23 11.79 11.93 4,271,097 -0.16(-1.32%)
Feb 09, 2005 12.53 12.59 12.07 12.09 3,874,403 -0.51(-4.05%)
Feb 08, 2005 12.18 12.73 12.12 12.60 5,748,291 +0.44(+3.62%)
Feb 07, 2005 12.33 12.45 12.00 12.16 3,854,508 +0.17(+1.42%)
Feb 04, 2005 11.45 12.00 11.41 11.99 3,026,961 +0.48(+4.17%)
Feb 03, 2005 11.77 11.86 11.31 11.51 2,831,424 -0.35(-2.95%)
Feb 02, 2005 11.81 11.93 11.76 11.86 2,230,007 +0.05(+0.42%)
Feb 01, 2005 11.74 11.95 11.64 11.81 2,900,682 +0.07(+0.60%)
Jan 31, 2005 11.43 11.83 11.32 11.74 4,417,082 +0.46(+4.08%)
Jan 28, 2005 11.40 11.61 11.15 11.28 2,515,797 -0.14(-1.23%)
Jan 27, 2005 11.20 11.56 11.04 11.42 6,956,159 +0.58(+5.35%)
Jan 26, 2005 10.29 10.89 10.04 10.84 5,691,655 +0.72(+7.11%)
Jan 25, 2005 10.05 10.27 9.990 10.12 2,056,059 +0.13(+1.30%)
Jan 24, 2005 10.20 10.27 9.890 9.990 1,881,375 -0.17(-1.67%)
Jan 21, 2005 10.08 10.37 10.05 10.16 2,964,398 +0.16(+1.60%)
Jan 20, 2005 9.800 10.25 9.770 10.00 4,511,393 +0.10(+1.01%)
Jan 19, 2005 10.45 10.45 9.830 9.900 1,944,878 -0.48(-4.62%)
Jan 18, 2005 10.30 10.49 10.21 10.38 2,419,268 +0.09(+0.87%)
Jan 14, 2005 10.00 10.31 9.970 10.29 1,471,928 +0.34(+3.42%)
Jan 13, 2005 10.05 10.25 9.900 9.950 1,280,997 -0.10(-1.00%)
Jan 12, 2005 10.10 10.32 9.800 10.05 1,694,909 +0.10(+1.01%)
Jan 11, 2005 10.12 10.12 9.860 9.950 1,879,586 -0.19(-1.87%)
Jan 10, 2005 10.31 10.38 10.07 10.14 1,164,460 -0.11(-1.07%)
Jan 07, 2005 10.48 10.48 10.01 10.25 2,004,876 -0.09(-0.87%)
Jan 06, 2005 10.40 10.66 10.32 10.34 1,611,352 +0.03(+0.29%)
Jan 05, 2005 10.32 10.51 10.09 10.31 5,019,549 -0.18(-1.72%)
Jan 04, 2005 11.24 11.24 10.36 10.49 2,986,642 -0.61(-5.50%)
Jan 03, 2005 11.61 11.67 10.95 11.10 2,234,625 -0.46(-3.98%)
Dec 31, 2004 11.52 11.61 11.48 11.56 601,700 -0.04(-0.34%)
Dec 30, 2004 11.56 11.64 11.42 11.60 1,150,500 +0.01(+0.09%)
Dec 29, 2004 11.44 11.64 11.32 11.59 982,000 +0.15(+1.31%)
Dec 28, 2004 11.29 11.45 11.29 11.44 779,000 +0.09(+0.79%)
Dec 27, 2004 11.25 11.39 11.09 11.35 1,224,900 +0.10(+0.89%)
Dec 23, 2004 11.30 11.42 11.20 11.25 1,369,900 -0.08(-0.71%)
Dec 22, 2004 11.60 11.60 11.07 11.33 4,725,300 -0.27(-2.33%)
Dec 21, 2004 11.63 11.75 11.47 11.60 1,343,500 +0.08(+0.69%)
Dec 20, 2004 11.80 11.92 11.42 11.52 937,500 -0.24(-2.04%)
Dec 17, 2004 11.84 11.88 11.68 11.76 976,500 +0.03(+0.26%)
Dec 16, 2004 11.87 12.16 11.60 11.73 1,514,100 -0.07(-0.59%)
Dec 15, 2004 11.78 12.10 11.70 11.80 2,165,900 +0.14(+1.20%)
Dec 14, 2004 11.26 11.78 11.16 11.66 3,024,100 +0.48(+4.29%)
Dec 13, 2004 11.20 11.41 11.18 11.18 2,104,900 +0.06(+0.54%)
Dec 10, 2004 11.11 11.33 10.90 11.12 1,177,200 +0.05(+0.45%)
Dec 09, 2004 10.99 11.24 10.71 11.07 2,516,600 -0.15(-1.34%)
Dec 08, 2004 11.60 11.60 11.12 11.22 1,726,900 -0.38(-3.28%)
Dec 07, 2004 12.05 12.13 11.52 11.60 1,786,600 -0.49(-4.05%)
Dec 06, 2004 11.94 12.17 11.68 12.09 1,637,700 +0.21(+1.77%)
Dec 03, 2004 11.75 12.14 11.50 11.88 4,254,500 +0.43(+3.76%)
Dec 02, 2004 11.60 11.69 11.42 11.45 3,414,600 -0.15(-1.29%)
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.