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, 2016 23.20 23.54 23.17 23.35 1,965,575 +0.13(+0.56%)
May 27, 2016 22.99 23.22 23.22 23.22 1,478,600 +0.14(+0.61%)
May 26, 2016 22.74 23.09 22.71 23.08 1,353,603 +0.33(+1.45%)
May 25, 2016 22.77 22.92 22.58 22.75 1,719,249 +0.07(+0.31%)
May 24, 2016 22.25 22.81 22.11 22.68 2,514,122 +0.57(+2.58%)
May 23, 2016 22.12 22.45 21.89 22.11 2,772,692 +0.09(+0.41%)
May 20, 2016 21.25 22.03 21.23 22.02 2,156,380 +1.01(+4.81%)
May 19, 2016 21.11 21.52 20.83 21.01 1,527,019 -0.28(-1.32%)
May 18, 2016 20.59 21.57 20.53 21.29 1,928,507 +0.62(+3.00%)
May 17, 2016 21.02 21.19 20.66 20.67 2,144,832 -0.47(-2.22%)
May 16, 2016 20.26 21.43 20.26 21.14 3,832,626 +0.89(+4.40%)
May 13, 2016 20.21 20.54 19.97 20.25 1,798,801 -0.03(-0.15%)
May 12, 2016 21.34 21.43 19.94 20.28 3,492,543 -1.03(-4.83%)
May 11, 2016 21.15 21.98 20.99 21.31 4,445,144 +0.81(+3.95%)
May 10, 2016 20.45 20.58 20.26 20.50 2,171,913 +0.14(+0.69%)
May 09, 2016 20.24 20.60 20.19 20.36 1,554,785 +0.08(+0.39%)
May 06, 2016 20.18 20.39 19.90 20.28 1,439,773 +0.08(+0.40%)
May 05, 2016 20.46 20.58 20.01 20.20 2,027,090 -0.13(-0.64%)
May 04, 2016 20.50 20.81 20.25 20.33 2,668,700 -0.40(-1.93%)
May 03, 2016 20.97 21.44 20.50 20.73 4,496,562 +1.03(+5.23%)
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.