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 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%)
May 01, 2014 11.67 12.03 11.55 11.85 2,483,085 +0.18(+1.54%)
Apr 30, 2014 11.47 11.85 11.31 11.67 1,964,075 +0.16(+1.39%)
Apr 29, 2014 11.48 11.61 11.26 11.51 1,249,660 +0.12(+1.10%)
Apr 28, 2014 11.75 11.83 11.06 11.38 2,439,330 -0.35(-2.94%)
Apr 25, 2014 11.97 12.10 11.61 11.73 3,034,424 -0.30(-2.49%)
Apr 24, 2014 12.02 12.32 11.81 12.03 2,974,688 +0.17(+1.43%)
Apr 23, 2014 11.78 11.91 11.57 11.86 2,043,414 +0.01(+0.08%)
Apr 22, 2014 11.41 11.90 11.41 11.85 1,940,000 +0.48(+4.22%)
Apr 21, 2014 11.51 11.51 11.21 11.37 1,356,501 -0.09(-0.79%)
Apr 17, 2014 11.25 11.46 11.46 11.46 1,445,600 +0.14(+1.24%)
Apr 16, 2014 11.31 11.36 11.04 11.32 1,242,817 +0.13(+1.16%)
Apr 15, 2014 11.15 11.33 10.86 11.19 1,475,860 +0.06(+0.54%)
Apr 14, 2014 11.24 11.29 10.95 11.13 1,514,585 +0.02(+0.18%)
Apr 11, 2014 11.16 11.41 11.03 11.11 2,146,616 -0.15(-1.33%)
Apr 10, 2014 11.95 11.95 11.24 11.26 3,247,303 -0.73(-6.09%)
Apr 09, 2014 12.00 12.16 11.86 11.99 1,808,893 +0.04(+0.33%)
Apr 08, 2014 11.70 11.98 11.69 11.95 2,449,111 +0.30(+2.58%)
Apr 07, 2014 11.80 11.97 11.52 11.65 2,110,263 -0.20(-1.69%)
Apr 04, 2014 12.38 12.39 11.74 11.85 2,281,168 -0.41(-3.34%)
Apr 03, 2014 12.32 12.49 12.13 12.26 1,613,017 -0.03(-0.24%)
Apr 02, 2014 12.47 12.49 12.14 12.29 3,153,403 -0.10(-0.81%)
Apr 01, 2014 12.28 12.52 12.25 12.39 2,775,709 +0.16(+1.31%)
Mar 31, 2014 12.05 12.37 12.05 12.23 2,480,060 +0.29(+2.43%)
Mar 28, 2014 11.85 12.18 11.78 11.94 2,554,451 +0.09(+0.76%)
Mar 27, 2014 12.02 12.14 11.69 11.85 2,228,133 -0.18(-1.50%)
Mar 26, 2014 12.38 12.52 12.02 12.03 1,781,355 -0.24(-1.96%)
Mar 25, 2014 12.58 12.69 12.11 12.27 2,297,921 -0.23(-1.84%)
Mar 24, 2014 12.31 12.53 12.18 12.50 2,311,194 +0.20(+1.63%)
Mar 21, 2014 12.98 13.04 12.30 12.30 3,225,582 -0.61(-4.73%)
Mar 20, 2014 12.85 13.00 12.70 12.91 1,591,702 +0.07(+0.55%)
Mar 19, 2014 13.22 13.29 12.75 12.84 3,335,710 -0.34(-2.58%)
Mar 18, 2014 12.73 13.22 12.72 13.18 2,925,974 +0.46(+3.62%)
Mar 17, 2014 12.47 12.78 12.46 12.72 2,070,067 +0.26(+2.09%)
Mar 14, 2014 12.01 12.61 12.01 12.46 2,289,980 +0.39(+3.23%)
Mar 13, 2014 11.99 12.23 11.86 12.07 2,552,008 +0.11(+0.92%)
Mar 12, 2014 12.10 12.31 11.91 11.96 2,158,192 -0.09(-0.75%)
Mar 11, 2014 12.18 12.42 12.02 12.05 2,107,315 -0.11(-0.90%)
Mar 10, 2014 12.31 12.46 12.10 12.16 1,679,829 -0.15(-1.22%)
Mar 07, 2014 12.50 12.50 12.20 12.31 1,487,685 -0.11(-0.89%)
Mar 06, 2014 12.49 12.51 12.32 12.42 1,102,174 +0.01(+0.08%)
Mar 05, 2014 12.26 12.47 12.15 12.41 2,040,247 +0.18(+1.43%)
Mar 04, 2014 12.00 12.30 11.96 12.23 2,933,334 +0.43(+3.69%)
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.