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 29, 2016 19.30 19.90 19.28 19.42 4,242,233 +0.17(+0.88%)
Feb 26, 2016 19.34 19.51 19.02 19.25 3,000,126 +0.00(+0.00%)
Feb 25, 2016 19.20 19.26 18.53 19.25 2,798,613 +0.14(+0.73%)
Feb 24, 2016 18.27 19.23 18.22 19.11 3,425,594 +0.61(+3.30%)
Feb 23, 2016 18.65 18.84 18.42 18.50 2,399,408 -0.29(-1.54%)
Feb 22, 2016 18.51 19.05 18.38 18.79 4,264,409 +0.59(+3.24%)
Feb 19, 2016 17.89 18.39 17.75 18.20 3,907,070 +0.29(+1.62%)
Feb 18, 2016 18.51 18.51 17.91 17.91 2,613,882 -0.44(-2.40%)
Feb 17, 2016 17.79 18.78 17.79 18.35 6,252,807 +0.79(+4.50%)
Feb 16, 2016 17.29 17.72 17.25 17.56 3,568,029 +0.60(+3.54%)
Feb 12, 2016 16.81 16.96 16.96 16.96 3,160,600 +0.40(+2.42%)
Feb 11, 2016 16.71 16.88 16.22 16.56 5,395,442 -0.66(-3.83%)
Feb 10, 2016 17.40 17.83 17.18 17.22 3,239,610 -0.11(-0.63%)
Feb 09, 2016 17.53 18.08 17.29 17.33 3,947,810 -0.47(-2.64%)
Feb 08, 2016 17.61 17.97 17.58 17.80 4,879,461 -0.30(-1.66%)
Feb 05, 2016 18.43 18.54 17.75 18.10 5,298,718 -0.58(-3.10%)
Feb 04, 2016 18.16 19.18 18.10 18.68 7,748,278 +0.52(+2.86%)
Feb 03, 2016 18.82 18.99 17.52 18.16 11,231,482 -0.51(-2.73%)
Feb 02, 2016 19.83 20.40 17.95 18.67 25,399,796 -6.83(-26.78%)
Feb 01, 2016 25.35 25.75 25.00 25.50 5,031,400 +0.02(+0.08%)
Jan 29, 2016 24.46 25.79 24.38 25.48 4,638,752 +1.19(+4.90%)
Jan 28, 2016 24.27 24.61 24.13 24.29 1,910,487 +0.17(+0.70%)
Jan 27, 2016 24.50 24.73 23.96 24.12 1,465,737 -0.45(-1.83%)
Jan 26, 2016 24.34 24.79 24.25 24.57 1,814,610 +0.32(+1.32%)
Jan 25, 2016 24.34 24.60 24.18 24.25 1,609,972 -0.25(-1.02%)
Jan 22, 2016 24.50 24.66 24.30 24.50 2,807,668 +0.30(+1.24%)
Jan 21, 2016 24.63 24.95 24.09 24.20 2,840,694 -0.11(-0.45%)
Jan 20, 2016 22.95 24.68 22.73 24.31 3,730,888 +1.05(+4.51%)
Jan 19, 2016 23.64 23.98 23.07 23.26 2,518,021 -0.04(-0.17%)
Jan 15, 2016 23.72 23.30 23.30 23.30 4,220,700 -1.38(-5.59%)
Jan 14, 2016 24.00 24.72 23.47 24.68 4,660,312 +0.87(+3.65%)
Jan 13, 2016 24.82 24.99 23.69 23.81 3,362,315 -1.02(-4.11%)
Jan 12, 2016 24.95 25.00 24.46 24.83 2,559,040 +0.22(+0.89%)
Jan 11, 2016 24.70 24.91 24.32 24.61 2,705,531 -0.04(-0.16%)
Jan 08, 2016 25.04 25.50 24.58 24.65 2,482,862 -0.30(-1.20%)
Jan 07, 2016 24.86 25.36 24.77 24.95 3,160,268 -0.52(-2.04%)
Jan 06, 2016 25.19 25.68 24.89 25.47 2,712,616 -0.17(-0.66%)
Jan 05, 2016 26.08 26.26 25.61 25.64 2,852,729 -0.37(-1.42%)
Jan 04, 2016 25.76 26.17 25.50 26.01 3,572,641 -0.34(-1.29%)
Dec 31, 2015 26.84 26.35 26.35 26.35 2,599,200 -0.59(-2.19%)
Dec 30, 2015 27.45 27.59 26.89 26.94 1,416,916 -0.51(-1.86%)
Dec 29, 2015 27.28 27.60 27.20 27.45 1,625,953 +0.35(+1.29%)
Dec 28, 2015 26.99 27.10 26.57 27.10 1,383,385 +0.06(+0.22%)
Dec 24, 2015 26.62 27.04 27.04 27.04 1,313,100 +0.46(+1.73%)
Dec 23, 2015 26.99 26.99 26.54 26.58 1,589,173 -0.29(-1.08%)
Dec 22, 2015 26.99 27.10 26.35 26.87 1,910,466 -0.05(-0.19%)
Dec 21, 2015 27.04 27.22 26.71 26.92 2,094,071 +0.09(+0.34%)
Dec 18, 2015 26.79 27.00 26.27 26.83 4,609,720 -0.15(-0.56%)
Dec 17, 2015 27.15 27.67 26.89 26.98 2,711,642 -0.15(-0.55%)
Dec 16, 2015 27.85 27.88 26.58 27.13 3,583,080 -0.49(-1.77%)
Dec 15, 2015 27.58 28.00 27.36 27.62 2,430,593 +0.26(+0.95%)
Dec 14, 2015 27.36 27.68 26.89 27.36 2,306,801 +0.00(+0.00%)
Dec 11, 2015 27.68 27.96 27.32 27.36 2,250,902 -0.68(-2.43%)
Dec 10, 2015 27.89 28.36 27.73 28.04 1,566,399 +0.19(+0.68%)
Dec 09, 2015 28.52 28.58 27.68 27.85 2,160,092 -0.48(-1.69%)
Dec 08, 2015 28.02 28.50 27.46 28.33 2,018,278 -0.05(-0.18%)
Dec 07, 2015 28.62 28.65 28.30 28.38 1,715,705 -0.41(-1.42%)
Dec 04, 2015 27.99 28.82 27.97 28.79 2,241,952 +0.82(+2.93%)
Dec 03, 2015 28.73 29.04 27.95 27.97 3,911,041 -0.35(-1.24%)
Dec 02, 2015 28.78 28.78 28.17 28.32 3,361,753 -0.51(-1.77%)
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.