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 (%)
Jul 31, 2014 14.74 14.86 14.34 14.36 2,676,890 -0.55(-3.72%)
Jul 30, 2014 15.05 15.23 14.75 14.91 3,072,736 -0.09(-0.62%)
Jul 29, 2014 14.69 15.39 14.65 15.01 10,897,683 +1.48(+10.93%)
Jul 28, 2014 13.42 13.57 13.07 13.53 4,793,927 +0.20(+1.50%)
Jul 25, 2014 14.04 14.09 13.29 13.33 4,753,150 -0.81(-5.73%)
Jul 24, 2014 13.95 14.16 13.85 14.14 4,679,580 +0.29(+2.09%)
Jul 23, 2014 15.01 15.06 13.65 13.85 8,497,342 -1.40(-9.18%)
Jul 22, 2014 15.15 15.37 15.03 15.25 1,889,600 +0.17(+1.13%)
Jul 21, 2014 14.92 15.12 14.84 15.08 2,035,818 +0.09(+0.60%)
Jul 18, 2014 15.03 15.43 14.64 14.99 2,272,497 +0.30(+2.04%)
Jul 17, 2014 15.17 15.30 14.59 14.69 4,083,030 -0.56(-3.67%)
Jul 16, 2014 15.59 15.64 15.18 15.25 2,917,765 -0.15(-0.97%)
Jul 15, 2014 15.83 15.91 15.21 15.40 3,781,986 -0.45(-2.84%)
Jul 14, 2014 15.73 15.89 15.60 15.85 2,817,591 +0.27(+1.73%)
Jul 11, 2014 15.56 15.74 15.46 15.58 4,796,025 +0.09(+0.58%)
Jul 10, 2014 15.10 15.67 14.96 15.49 4,048,860 +0.04(+0.26%)
Jul 09, 2014 15.17 15.46 15.12 15.45 2,198,882 +0.30(+1.98%)
Jul 08, 2014 15.18 15.33 14.93 15.15 4,400,071 -0.03(-0.20%)
Jul 07, 2014 15.55 15.63 15.10 15.18 2,603,543 -0.38(-2.44%)
Jul 03, 2014 15.58 15.56 15.56 15.56 1,268,100 +0.09(+0.58%)
Jul 02, 2014 15.67 15.76 15.46 15.47 1,926,948 -0.16(-1.02%)
Jul 01, 2014 15.47 15.87 15.47 15.63 3,760,563 +0.17(+1.10%)
Jun 30, 2014 15.53 15.59 15.30 15.46 2,731,803 +0.21(+1.38%)
Jun 27, 2014 15.04 15.44 14.98 15.25 4,042,520 +0.11(+0.73%)
Jun 26, 2014 15.04 15.20 14.82 15.14 2,211,855 +0.09(+0.60%)
Jun 25, 2014 14.92 15.08 14.80 15.05 1,975,724 +0.07(+0.47%)
Jun 24, 2014 15.10 15.53 14.91 14.98 3,828,746 -0.06(-0.40%)
Jun 23, 2014 15.21 15.30 14.95 15.04 3,202,918 -0.23(-1.51%)
Jun 20, 2014 14.66 15.58 14.64 15.27 10,384,379 +0.60(+4.09%)
Jun 19, 2014 14.66 14.79 14.35 14.67 4,570,908 +0.10(+0.69%)
Jun 18, 2014 14.75 14.75 14.36 14.57 2,172,190 -0.19(-1.25%)
Jun 17, 2014 14.87 14.98 14.64 14.76 3,165,685 +0.16(+1.06%)
Jun 16, 2014 14.67 14.70 14.46 14.60 2,124,999 -0.05(-0.34%)
Jun 13, 2014 14.49 14.70 14.31 14.65 2,974,702 +0.30(+2.09%)
Jun 12, 2014 14.35 14.87 14.27 14.35 4,809,538 +0.03(+0.21%)
Jun 11, 2014 13.93 14.42 13.93 14.32 4,176,145 +0.34(+2.43%)
Jun 10, 2014 13.85 14.02 13.76 13.98 3,176,813 +0.68(+5.11%)
Jun 06, 2014 13.48 13.52 13.29 13.30 2,535,560 -0.09(-0.67%)
Jun 05, 2014 13.37 13.50 13.23 13.39 2,410,903 +0.07(+0.53%)
Jun 04, 2014 13.26 13.34 13.16 13.32 2,330,642 +0.02(+0.15%)
Jun 03, 2014 13.28 13.43 13.21 13.30 3,068,965 -0.04(-0.30%)
Jun 02, 2014 13.40 13.44 13.11 13.34 1,826,147 +0.04(+0.30%)
May 30, 2014 13.50 13.60 13.18 13.30 2,289,662 -0.23(-1.70%)
May 29, 2014 13.30 13.77 13.15 13.53 5,144,951 +0.38(+2.89%)
May 28, 2014 13.29 13.29 13.01 13.15 3,577,909 +0.12(+0.92%)
May 27, 2014 12.84 13.15 12.72 13.03 3,711,997 +0.30(+2.36%)
May 23, 2014 12.57 12.73 12.73 12.73 1,567,600 +0.10(+0.79%)
May 22, 2014 12.58 12.67 12.48 12.63 1,532,373 +0.05(+0.40%)
May 21, 2014 12.45 12.70 12.44 12.58 4,250,013 +0.20(+1.57%)
May 20, 2014 12.52 12.56 12.24 12.38 2,306,557 -0.21(-1.63%)
May 19, 2014 12.60 12.75 12.39 12.59 4,836,054 +0.43(+3.54%)
May 16, 2014 12.07 12.20 11.88 12.16 2,438,188 +0.14(+1.16%)
May 15, 2014 12.09 12.16 11.78 12.02 3,224,883 -0.14(-1.15%)
May 14, 2014 12.36 12.44 12.11 12.16 2,211,304 -0.19(-1.54%)
May 13, 2014 12.50 12.65 12.35 12.35 1,241,198 -0.15(-1.20%)
May 12, 2014 12.32 12.65 12.32 12.50 2,028,124 +0.24(+1.96%)
May 09, 2014 12.29 12.41 12.16 12.26 1,680,907 -0.10(-0.81%)
May 08, 2014 12.18 12.74 12.10 12.36 3,053,944 +0.19(+1.56%)
May 07, 2014 12.34 12.45 11.94 12.17 3,215,488 -0.17(-1.38%)
May 06, 2014 12.17 12.88 12.06 12.34 6,739,201 +0.48(+4.05%)
May 05, 2014 12.02 12.10 11.77 11.86 3,182,606 -0.24(-1.98%)
May 02, 2014 11.84 12.33 11.65 12.10 3,141,232 +0.25(+2.11%)
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.