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, 2005 12.52 12.52 12.14 12.23 2,176,049 -0.26(-2.08%)
May 27, 2005 12.49 12.57 12.39 12.49 1,257,173 -0.10(-0.79%)
May 26, 2005 12.37 12.60 12.33 12.59 1,841,602 +0.34(+2.78%)
May 25, 2005 12.51 12.54 12.01 12.25 3,072,186 -0.37(-2.93%)
May 24, 2005 12.32 12.69 12.24 12.62 2,016,300 +0.24(+1.94%)
May 23, 2005 12.40 12.67 12.23 12.38 2,444,808 -0.08(-0.64%)
May 20, 2005 12.22 12.49 12.13 12.46 2,250,138 +0.25(+2.05%)
May 19, 2005 12.06 12.33 11.97 12.21 2,472,245 +0.18(+1.50%)
May 18, 2005 11.83 12.04 11.76 12.03 1,940,400 +0.27(+2.30%)
May 17, 2005 11.91 12.00 11.55 11.76 3,912,258 -0.23(-1.92%)
May 16, 2005 11.62 12.02 11.61 11.99 3,619,837 +0.30(+2.57%)
May 13, 2005 11.15 12.02 11.12 11.69 6,383,904 +0.65(+5.89%)
May 12, 2005 11.03 11.16 10.91 11.04 2,827,745 -0.01(-0.09%)
May 11, 2005 10.94 11.22 10.71 11.05 2,992,346 +0.23(+2.13%)
May 10, 2005 11.10 11.17 10.74 10.82 2,345,405 -0.37(-3.31%)
May 09, 2005 11.18 11.19 10.98 11.19 1,391,625 +0.02(+0.18%)
May 06, 2005 11.30 11.35 11.07 11.17 1,959,063 -0.06(-0.53%)
May 05, 2005 11.11 11.41 11.04 11.23 3,420,639 +0.22(+2.00%)
May 04, 2005 10.90 11.15 10.64 11.01 5,021,655 +0.25(+2.32%)
May 03, 2005 10.82 11.06 10.68 10.76 2,925,243 -0.06(-0.55%)
May 02, 2005 10.87 11.04 10.72 10.82 2,380,659 +0.12(+1.12%)
Apr 29, 2005 10.95 10.96 10.26 10.70 1,587,485 +0.06(+0.56%)
Apr 28, 2005 10.52 10.94 10.50 10.64 1,848,270 +0.04(+0.38%)
Apr 27, 2005 10.73 10.78 10.50 10.60 775,888 -0.13(-1.21%)
Apr 26, 2005 10.79 11.13 10.64 10.73 1,001,312 -0.09(-0.83%)
Apr 25, 2005 10.94 11.05 10.74 10.82 604,052 +0.01(+0.09%)
Apr 22, 2005 11.14 11.15 10.66 10.81 1,062,317 -0.35(-3.14%)
Apr 21, 2005 10.77 11.24 10.77 11.16 1,966,344 +0.53(+4.99%)
Apr 20, 2005 10.90 11.42 10.61 10.63 2,040,811 -0.30(-2.74%)
Apr 19, 2005 10.76 11.11 10.76 10.93 2,171,220 +0.28(+2.63%)
Apr 18, 2005 10.68 10.90 10.55 10.65 1,538,280 -0.07(-0.65%)
Apr 15, 2005 10.94 11.00 10.49 10.72 1,840,054 -0.28(-2.55%)
Apr 14, 2005 11.28 11.30 10.96 11.00 1,252,200 -0.24(-2.14%)
Apr 13, 2005 11.74 11.74 11.24 11.24 1,292,374 -0.34(-2.94%)
Apr 12, 2005 11.40 11.74 11.17 11.58 1,921,150 +0.16(+1.40%)
Apr 11, 2005 11.49 11.64 11.40 11.42 1,129,959 -0.14(-1.21%)
Apr 08, 2005 11.60 11.82 11.49 11.56 1,539,642 -0.08(-0.69%)
Apr 07, 2005 11.25 11.66 11.20 11.64 2,066,069 +0.36(+3.19%)
Apr 06, 2005 11.54 11.59 11.25 11.28 1,133,862 -0.17(-1.48%)
Apr 05, 2005 11.60 11.75 11.42 11.45 1,853,417 -0.19(-1.63%)
Apr 04, 2005 11.60 11.73 11.45 11.64 961,216 -0.09(-0.77%)
Apr 01, 2005 12.10 12.19 11.65 11.73 1,220,276 -0.30(-2.49%)
Mar 31, 2005 12.10 12.10 11.81 12.03 1,379,214 -0.03(-0.25%)
Mar 30, 2005 11.56 12.06 11.54 12.06 1,431,802 +0.52(+4.51%)
Mar 29, 2005 11.80 11.98 11.40 11.54 1,240,645 -0.30(-2.53%)
Mar 28, 2005 11.84 12.05 11.77 11.84 1,214,839 -0.06(-0.50%)
Mar 24, 2005 11.83 12.06 11.63 11.90 1,856,683 +0.16(+1.36%)
Mar 23, 2005 11.84 12.05 11.73 11.74 1,731,928 -0.16(-1.34%)
Mar 22, 2005 12.08 12.23 11.84 11.90 1,479,638 -0.16(-1.33%)
Mar 21, 2005 11.84 12.08 11.64 12.06 1,409,710 +0.23(+1.94%)
Mar 18, 2005 12.18 12.24 11.68 11.83 2,995,263 -0.28(-2.31%)
Mar 17, 2005 11.95 12.15 11.87 12.11 1,550,999 +0.14(+1.17%)
Mar 16, 2005 12.10 12.29 11.94 11.97 2,328,208 -0.31(-2.52%)
Mar 15, 2005 12.44 12.64 12.09 12.28 2,717,019 -0.25(-2.00%)
Mar 14, 2005 12.65 12.75 12.46 12.53 2,238,386 -0.13(-1.03%)
Mar 11, 2005 13.15 13.22 12.51 12.66 3,683,584 -0.50(-3.80%)
Mar 10, 2005 12.85 13.19 12.65 13.16 2,232,782 +0.36(+2.81%)
Mar 09, 2005 12.77 13.02 12.73 12.80 2,823,765 -0.01(-0.08%)
Mar 08, 2005 12.81 13.05 12.69 12.81 2,524,584 -0.11(-0.85%)
Mar 07, 2005 12.72 13.22 12.70 12.92 2,416,633 +0.18(+1.41%)
Mar 04, 2005 12.78 12.94 12.51 12.74 1,811,596 +0.12(+0.95%)
Mar 03, 2005 13.05 13.09 12.40 12.62 3,368,763 -0.25(-1.94%)
Mar 02, 2005 12.85 13.27 12.68 12.87 3,475,439 -0.25(-1.91%)
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.