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 (%)
Mar 31, 2003 8.100 8.190 7.900 7.940 1,377,978 -0.31(-3.76%)
Mar 28, 2003 8.270 8.420 8.160 8.250 925,634 -0.05(-0.60%)
Mar 27, 2003 8.140 8.430 8.100 8.300 931,986 +0.05(+0.61%)
Mar 26, 2003 8.340 8.450 8.210 8.250 937,308 -0.08(-0.96%)
Mar 25, 2003 8.200 8.390 8.190 8.330 1,070,270 +0.11(+1.34%)
Mar 24, 2003 8.310 8.410 8.150 8.220 937,715 -0.34(-3.97%)
Mar 21, 2003 8.680 8.870 8.400 8.560 1,933,486 +0.05(+0.59%)
Mar 20, 2003 8.380 8.580 8.150 8.510 1,828,166 +0.11(+1.32%)
Mar 19, 2003 8.450 8.500 8.080 8.399 1,579,384 -0.10(-1.19%)
Mar 18, 2003 8.400 8.520 8.210 8.500 3,518,168 +0.08(+0.95%)
Mar 17, 2003 8.050 8.500 7.980 8.420 3,480,487 +0.28(+3.44%)
Mar 14, 2003 8.480 8.500 8.000 8.140 2,421,117 -0.31(-3.67%)
Mar 13, 2003 8.190 8.510 8.180 8.450 2,490,900 +0.38(+4.71%)
Mar 12, 2003 8.000 8.160 7.830 8.070 1,430,606 +0.05(+0.62%)
Mar 11, 2003 8.100 8.220 7.900 8.020 677,500 -0.07(-0.87%)
Mar 10, 2003 8.310 8.450 8.070 8.090 1,008,200 -0.22(-2.65%)
Mar 07, 2003 8.350 8.550 8.120 8.310 1,374,400 -0.09(-1.07%)
Mar 06, 2003 8.260 8.450 8.210 8.400 1,042,300 +0.10(+1.20%)
Mar 05, 2003 8.220 8.380 8.160 8.300 935,400 -0.01(-0.12%)
Mar 04, 2003 8.270 8.410 8.190 8.310 1,466,300 +0.00(+0.00%)
Mar 03, 2003 8.770 8.800 8.250 8.310 2,030,900 -0.39(-4.48%)
Feb 28, 2003 8.150 8.800 7.990 8.700 5,152,500 +1.15(+15.23%)
Feb 27, 2003 7.380 7.580 7.340 7.550 1,123,700 +0.22(+3.00%)
Feb 26, 2003 7.420 7.640 7.270 7.330 776,600 -0.11(-1.48%)
Feb 25, 2003 7.500 7.570 7.300 7.440 1,591,200 -0.25(-3.25%)
Feb 24, 2003 7.700 7.870 7.580 7.690 1,214,500 -0.01(-0.13%)
Feb 21, 2003 7.530 7.740 7.440 7.700 1,462,700 +0.12(+1.58%)
Feb 20, 2003 7.550 7.620 7.430 7.580 1,528,300 +0.10(+1.34%)
Feb 19, 2003 7.660 7.700 7.360 7.480 1,189,700 -0.12(-1.58%)
Feb 18, 2003 7.530 7.750 7.530 7.600 1,799,800 +0.18(+2.43%)
Feb 14, 2003 7.300 7.560 7.190 7.420 1,388,500 +0.18(+2.49%)
Feb 13, 2003 7.200 7.410 7.110 7.240 1,901,800 -0.01(-0.14%)
Feb 12, 2003 7.380 7.420 7.230 7.250 751,600 -0.20(-2.68%)
Feb 11, 2003 7.410 7.460 7.290 7.450 919,100 +0.05(+0.68%)
Feb 10, 2003 7.230 7.490 7.210 7.400 1,503,100 +0.18(+2.49%)
Feb 07, 2003 7.340 7.410 7.180 7.220 842,000 -0.04(-0.55%)
Feb 06, 2003 7.360 7.610 7.170 7.260 1,595,600 -0.19(-2.55%)
Feb 05, 2003 7.370 7.660 7.330 7.450 1,831,000 +0.15(+2.05%)
Feb 04, 2003 7.310 7.370 7.210 7.300 925,300 -0.02(-0.27%)
Feb 03, 2003 7.460 7.590 7.310 7.320 969,700 -0.13(-1.74%)
Jan 31, 2003 7.180 7.660 7.100 7.450 2,290,600 +0.12(+1.64%)
Jan 30, 2003 7.649 7.700 7.300 7.330 2,540,035 -0.33(-4.31%)
Jan 29, 2003 7.380 7.690 7.250 7.660 2,231,700 +0.29(+3.89%)
Jan 28, 2003 7.480 7.530 7.300 7.373 1,582,000 -0.07(-0.90%)
Jan 27, 2003 7.580 7.650 7.350 7.440 2,530,600 -0.14(-1.85%)
Jan 24, 2003 7.550 7.730 7.300 7.580 1,956,900 -0.26(-3.32%)
Jan 23, 2003 7.560 7.900 7.270 7.840 3,120,700 +0.45(+6.10%)
Jan 22, 2003 7.220 7.550 7.070 7.389 3,601,700 +0.16(+2.20%)
Jan 21, 2003 7.430 7.520 7.120 7.230 2,402,100 -0.20(-2.69%)
Jan 17, 2003 7.870 7.880 7.350 7.430 5,342,400 -0.50(-6.31%)
Jan 16, 2003 8.150 8.310 7.910 7.930 1,559,100 -0.27(-3.29%)
Jan 15, 2003 8.360 8.410 7.960 8.200 2,577,500 -0.10(-1.20%)
Jan 14, 2003 8.200 8.470 8.170 8.300 2,814,800 -0.15(-1.78%)
Jan 13, 2003 8.650 8.710 8.260 8.450 3,311,700 -0.05(-0.59%)
Jan 10, 2003 8.600 8.830 8.470 8.500 3,651,700 -0.24(-2.75%)
Jan 09, 2003 8.720 8.940 8.670 8.740 1,789,600 +0.13(+1.51%)
Jan 08, 2003 8.780 8.790 8.450 8.610 1,709,400 -0.34(-3.80%)
Jan 07, 2003 8.780 9.260 8.770 8.950 2,378,100 +0.21(+2.40%)
Jan 06, 2003 8.520 8.850 8.400 8.740 1,769,400 +0.21(+2.46%)
Jan 03, 2003 8.360 8.530 8.210 8.530 1,787,000 +0.10(+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.