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 (%)
May 31, 2006 14.12 14.40 13.99 14.34 2,663,057 +0.32(+2.28%)
May 30, 2006 14.22 14.26 13.95 14.02 1,859,897 -0.22(-1.54%)
May 26, 2006 14.25 14.42 14.09 14.24 1,853,056 -0.07(-0.49%)
May 25, 2006 14.10 14.34 14.05 14.31 3,230,760 +0.52(+3.77%)
May 24, 2006 13.72 13.95 13.27 13.79 3,786,012 +0.07(+0.51%)
May 23, 2006 14.10 14.44 13.70 13.72 4,160,768 -0.22(-1.58%)
May 22, 2006 14.10 14.14 13.84 13.94 2,999,110 -0.26(-1.83%)
May 19, 2006 14.04 14.25 13.91 14.20 3,616,870 +0.19(+1.36%)
May 18, 2006 14.35 14.53 13.99 14.01 2,405,551 -0.20(-1.41%)
May 17, 2006 14.03 14.53 13.83 14.21 4,747,403 +0.05(+0.35%)
May 16, 2006 14.31 14.52 14.07 14.16 2,776,297 -0.21(-1.46%)
May 15, 2006 14.71 14.97 14.30 14.37 4,704,080 -0.43(-2.91%)
May 12, 2006 14.59 15.18 14.53 14.80 4,449,632 +0.13(+0.89%)
May 11, 2006 15.36 15.36 14.55 14.67 3,547,138 -0.64(-4.18%)
May 10, 2006 16.09 16.09 15.19 15.31 3,674,463 -0.75(-4.67%)
May 09, 2006 16.01 16.32 15.24 16.06 6,828,873 +0.40(+2.55%)
May 08, 2006 15.87 15.94 15.56 15.66 4,137,870 -0.20(-1.26%)
May 05, 2006 15.86 15.94 15.49 15.86 3,274,972 +0.11(+0.70%)
May 04, 2006 15.52 15.85 15.44 15.75 3,553,060 +0.26(+1.68%)
May 03, 2006 15.24 15.53 15.15 15.49 1,688,395 +0.33(+2.18%)
May 02, 2006 15.24 15.35 14.92 15.16 2,443,565 -0.01(-0.07%)
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.