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 (%)
Aug 31, 2016 20.15 20.19 19.84 20.09 1,306,509 -0.09(-0.45%)
Aug 30, 2016 20.16 20.42 20.05 20.18 1,356,946 +0.08(+0.40%)
Aug 29, 2016 20.35 20.47 20.04 20.10 1,592,661 -0.22(-1.08%)
Aug 26, 2016 20.18 20.49 20.10 20.32 1,501,512 +0.14(+0.69%)
Aug 25, 2016 19.95 20.32 19.89 20.18 1,326,877 +0.11(+0.55%)
Aug 24, 2016 20.16 20.40 19.98 20.07 1,422,547 -0.12(-0.59%)
Aug 23, 2016 20.30 20.34 20.17 20.19 1,338,472 +0.07(+0.35%)
Aug 22, 2016 20.29 20.50 20.11 20.12 2,351,368 -0.28(-1.37%)
Aug 19, 2016 19.97 20.59 19.88 20.40 3,610,760 +0.39(+1.95%)
Aug 18, 2016 19.56 20.02 19.55 20.01 3,078,326 +0.63(+3.25%)
Aug 17, 2016 19.31 19.61 19.14 19.38 1,594,027 -0.01(-0.05%)
Aug 16, 2016 19.50 19.64 19.36 19.39 1,183,416 -0.21(-1.07%)
Aug 15, 2016 19.19 19.75 19.19 19.60 1,992,777 +0.39(+2.03%)
Aug 12, 2016 18.84 19.23 18.84 19.21 1,512,304 +0.32(+1.69%)
Aug 11, 2016 19.10 19.16 18.76 18.89 1,176,289 -0.13(-0.68%)
Aug 10, 2016 19.25 19.31 18.91 19.02 1,633,636 -0.15(-0.78%)
Aug 09, 2016 19.01 19.39 19.01 19.17 1,405,476 +0.21(+1.11%)
Aug 08, 2016 18.81 18.98 18.63 18.96 2,857,912 +0.13(+0.69%)
Aug 05, 2016 18.91 19.09 18.75 18.83 3,022,206 +0.08(+0.43%)
Aug 04, 2016 18.75 19.04 18.61 18.75 5,024,535 +0.04(+0.21%)
Aug 03, 2016 19.57 19.73 18.49 18.71 7,614,469 -0.85(-4.35%)
Aug 02, 2016 19.30 20.44 19.28 19.56 13,352,155 -2.63(-11.85%)
Aug 01, 2016 22.00 22.24 21.93 22.19 3,518,842 +0.20(+0.91%)
Jul 29, 2016 22.16 22.17 21.71 21.99 3,147,950 -0.29(-1.30%)
Jul 28, 2016 22.37 22.66 22.11 22.28 1,474,697 -0.14(-0.62%)
Jul 27, 2016 22.53 22.77 22.36 22.42 1,291,334 +0.03(+0.13%)
Jul 26, 2016 21.93 22.41 21.78 22.39 2,233,457 +0.56(+2.57%)
Jul 25, 2016 21.44 22.00 21.43 21.83 1,475,607 +0.37(+1.72%)
Jul 22, 2016 21.40 21.59 21.07 21.46 1,086,189 -0.05(-0.23%)
Jul 21, 2016 21.73 22.01 21.42 21.51 1,546,390 -0.33(-1.51%)
Jul 20, 2016 21.64 21.93 21.55 21.84 1,135,375 +0.35(+1.63%)
Jul 19, 2016 21.66 21.75 21.29 21.49 1,271,987 -0.28(-1.29%)
Jul 18, 2016 21.75 21.91 21.52 21.77 1,209,528 +0.16(+0.74%)
Jul 15, 2016 21.59 21.80 21.45 21.61 1,045,508 -0.04(-0.18%)
Jul 14, 2016 21.42 21.76 21.26 21.65 1,688,910 +0.53(+2.51%)
Jul 13, 2016 21.38 21.54 21.10 21.12 1,688,215 -0.11(-0.52%)
Jul 12, 2016 21.04 21.58 21.04 21.23 2,054,220 +0.39(+1.87%)
Jul 11, 2016 20.59 20.59 20.51 20.84 2,457,825 +0.55(+2.71%)
Jul 08, 2016 19.85 20.39 19.68 20.29 1,606,163 +0.61(+3.10%)
Jul 07, 2016 19.43 19.84 19.27 19.68 2,243,707 +0.48(+2.50%)
Jul 05, 2016 19.68 19.74 19.16 19.20 1,084,237 -0.75(-3.76%)
Jul 01, 2016 19.94 19.95 19.95 19.95 2,188,900 -0.18(-0.89%)
Jun 30, 2016 19.85 20.13 19.68 20.13 2,439,258 +0.53(+2.70%)
Jun 29, 2016 19.91 20.11 19.58 19.60 2,269,826 -0.12(-0.61%)
Jun 28, 2016 18.98 19.83 18.91 19.72 3,322,303 +1.02(+5.45%)
Jun 27, 2016 19.47 19.55 18.49 18.70 3,955,810 -1.24(-6.22%)
Jun 24, 2016 20.40 20.74 19.69 19.94 3,963,216 -1.77(-8.15%)
Jun 23, 2016 21.50 21.73 21.43 21.71 2,010,389 +0.47(+2.21%)
Jun 22, 2016 21.62 21.84 21.23 21.24 1,709,317 -0.35(-1.62%)
Jun 21, 2016 21.87 22.03 21.50 21.59 1,730,829 -0.18(-0.83%)
Jun 20, 2016 22.06 22.33 21.75 21.77 2,556,159 +0.02(+0.09%)
Jun 17, 2016 22.18 22.35 21.48 21.75 5,706,275 -0.46(-2.07%)
Jun 16, 2016 22.38 22.42 21.54 22.21 2,922,969 -0.39(-1.73%)
Jun 15, 2016 23.47 23.47 22.57 22.60 2,725,741 -0.80(-3.42%)
Jun 14, 2016 23.27 23.57 23.18 23.40 1,052,894 +0.11(+0.47%)
Jun 13, 2016 23.19 23.66 23.14 23.29 1,413,591 +0.02(+0.09%)
Jun 10, 2016 23.55 23.73 23.21 23.27 1,897,512 -0.58(-2.43%)
Jun 09, 2016 23.38 23.85 23.32 23.85 1,510,883 +0.37(+1.58%)
Jun 08, 2016 23.34 23.60 23.01 23.48 1,444,106 +0.07(+0.30%)
Jun 07, 2016 22.93 23.49 22.86 23.41 2,180,454 +0.57(+2.50%)
Jun 06, 2016 23.10 23.22 22.83 22.84 2,227,274 -0.33(-1.42%)
Jun 03, 2016 23.17 23.34 22.98 23.17 1,577,484 +0.00(+0.00%)
Jun 02, 2016 23.18 23.43 22.76 23.17 2,633,246 -0.05(-0.22%)
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.