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, 2014 12.07 12.09 11.68 11.79 3,624,263 -0.26(-2.16%)
Feb 27, 2014 12.78 12.83 11.96 12.05 4,844,623 -0.81(-6.30%)
Feb 26, 2014 12.80 12.98 12.57 12.86 3,144,688 +0.07(+0.55%)
Feb 25, 2014 12.82 12.89 12.58 12.79 3,828,865 +0.02(+0.16%)
Feb 24, 2014 12.24 12.98 12.15 12.77 4,814,828 +0.62(+5.10%)
Feb 21, 2014 12.50 12.50 12.11 12.15 2,732,333 -0.28(-2.25%)
Feb 20, 2014 12.00 12.77 11.88 12.43 7,353,525 +0.49(+4.10%)
Feb 19, 2014 11.84 12.00 11.79 11.94 4,245,416 +0.09(+0.76%)
Feb 18, 2014 11.78 11.89 11.50 11.85 2,183,849 +0.06(+0.51%)
Feb 14, 2014 11.76 11.79 11.79 11.79 1,308,000 +0.04(+0.34%)
Feb 13, 2014 11.69 11.82 11.57 11.75 2,492,358 -0.02(-0.17%)
Feb 12, 2014 11.41 11.82 11.32 11.77 7,082,594 +0.76(+6.90%)
Feb 11, 2014 10.60 11.08 10.55 11.01 2,794,281 +0.45(+4.26%)
Feb 10, 2014 10.60 10.64 10.48 10.56 1,264,690 +0.01(+0.09%)
Feb 07, 2014 10.25 10.59 10.19 10.55 1,990,935 +0.36(+3.53%)
Feb 06, 2014 10.21 10.31 10.13 10.19 1,255,497 +0.02(+0.20%)
Feb 05, 2014 10.37 10.43 10.13 10.17 2,035,576 -0.22(-2.12%)
Feb 04, 2014 10.14 10.98 9.900 10.39 5,644,882 +1.17(+12.69%)
Feb 03, 2014 9.660 9.830 9.180 9.220 3,563,725 -0.43(-4.46%)
Jan 31, 2014 9.570 9.830 9.470 9.650 1,681,803 -0.09(-0.92%)
Jan 30, 2014 9.570 9.930 9.520 9.740 1,587,421 +0.24(+2.53%)
Jan 29, 2014 9.550 9.730 9.460 9.500 2,025,964 -0.11(-1.14%)
Jan 28, 2014 9.650 9.700 9.510 9.610 2,058,292 -0.05(-0.52%)
Jan 27, 2014 9.990 10.05 9.585 9.660 4,015,914 -0.81(-7.74%)
Jan 24, 2014 10.74 10.74 10.27 10.47 2,553,773 -0.35(-3.23%)
Jan 23, 2014 11.19 11.20 10.79 10.82 1,610,016 -0.40(-3.57%)
Jan 22, 2014 10.98 11.25 10.98 11.22 1,397,460 +0.21(+1.91%)
Jan 21, 2014 11.06 11.15 10.91 11.01 1,553,745 -0.03(-0.27%)
Jan 17, 2014 10.53 11.04 11.04 11.04 5,319,800 +0.43(+4.05%)
Jan 16, 2014 10.57 10.65 10.36 10.61 2,084,612 -0.02(-0.19%)
Jan 15, 2014 10.40 10.71 10.43 10.63 1,765,455 +0.23(+2.21%)
Jan 14, 2014 10.19 10.41 10.18 10.40 2,376,266 +0.29(+2.87%)
Jan 13, 2014 10.06 10.15 10.03 10.11 1,691,033 -0.02(-0.20%)
Jan 10, 2014 10.20 10.22 10.07 10.13 1,853,296 -0.05(-0.49%)
Jan 09, 2014 9.990 10.19 9.960 10.18 2,965,833 +0.26(+2.62%)
Jan 08, 2014 9.790 9.965 9.740 9.920 2,731,133 +0.17(+1.74%)
Jan 07, 2014 9.880 9.950 9.710 9.750 1,810,594 -0.12(-1.22%)
Jan 06, 2014 9.990 10.04 9.870 9.870 1,323,239 -0.11(-1.10%)
Jan 03, 2014 10.02 10.07 9.935 9.980 1,359,545 -0.05(-0.50%)
Jan 02, 2014 10.15 10.15 9.945 10.03 1,374,357 -0.15(-1.47%)
Dec 31, 2013 10.12 10.18 10.18 10.18 1,484,000 +0.05(+0.49%)
Dec 30, 2013 10.09 10.17 10.09 10.13 1,131,172 +0.00(+0.00%)
Dec 27, 2013 10.16 10.25 10.11 10.13 1,083,668 +0.01(+0.10%)
Dec 26, 2013 10.14 10.15 10.06 10.12 1,368,341 +0.05(+0.50%)
Dec 24, 2013 9.990 10.10 9.990 10.07 858,034 +0.06(+0.60%)
Dec 23, 2013 10.15 10.19 9.950 10.01 1,809,981 -0.09(-0.89%)
Dec 20, 2013 10.00 10.12 9.980 10.10 3,160,892 +0.16(+1.61%)
Dec 19, 2013 10.25 10.25 9.850 9.940 1,177,963 -0.09(-0.90%)
Dec 18, 2013 10.16 10.19 9.370 10.03 5,414,400 -0.35(-3.37%)
Dec 17, 2013 10.24 10.40 10.12 10.38 1,443,613 +0.17(+1.67%)
Dec 16, 2013 10.02 10.22 10.02 10.21 1,224,115 +0.21(+2.10%)
Dec 13, 2013 9.970 10.10 9.850 10.00 791,649 +0.01(+0.10%)
Dec 12, 2013 10.12 10.18 9.960 9.990 1,063,684 -0.06(-0.60%)
Dec 11, 2013 10.26 10.27 10.00 10.05 1,453,718 -0.22(-2.14%)
Dec 10, 2013 10.27 10.37 10.17 10.27 1,926,622 -0.03(-0.29%)
Dec 09, 2013 10.25 10.32 10.21 10.30 1,196,197 +0.06(+0.59%)
Dec 06, 2013 10.31 10.33 10.13 10.24 0 +0.05(+0.49%)
Dec 05, 2013 10.04 10.32 10.04 10.19 0 +0.14(+1.39%)
Dec 04, 2013 9.950 10.16 9.950 10.05 0 +0.07(+0.70%)
Dec 03, 2013 9.770 10.07 9.770 9.980 1,806,962 +0.23(+2.36%)
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.