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, 2006 14.12 14.40 13.99 14.34 2,663,057 +0.32(+2.28%)
May 30, 2006 14.22 14.26 13.95 14.02 1,859,897 -0.22(-1.54%)
May 26, 2006 14.25 14.42 14.09 14.24 1,853,056 -0.07(-0.49%)
May 25, 2006 14.10 14.34 14.05 14.31 3,230,760 +0.52(+3.77%)
May 24, 2006 13.72 13.95 13.27 13.79 3,786,012 +0.07(+0.51%)
May 23, 2006 14.10 14.44 13.70 13.72 4,160,768 -0.22(-1.58%)
May 22, 2006 14.10 14.14 13.84 13.94 2,999,110 -0.26(-1.83%)
May 19, 2006 14.04 14.25 13.91 14.20 3,616,870 +0.19(+1.36%)
May 18, 2006 14.35 14.53 13.99 14.01 2,405,551 -0.20(-1.41%)
May 17, 2006 14.03 14.53 13.83 14.21 4,747,403 +0.05(+0.35%)
May 16, 2006 14.31 14.52 14.07 14.16 2,776,297 -0.21(-1.46%)
May 15, 2006 14.71 14.97 14.30 14.37 4,704,080 -0.43(-2.91%)
May 12, 2006 14.59 15.18 14.53 14.80 4,449,632 +0.13(+0.89%)
May 11, 2006 15.36 15.36 14.55 14.67 3,547,138 -0.64(-4.18%)
May 10, 2006 16.09 16.09 15.19 15.31 3,674,463 -0.75(-4.67%)
May 09, 2006 16.01 16.32 15.24 16.06 6,828,873 +0.40(+2.55%)
May 08, 2006 15.87 15.94 15.56 15.66 4,137,870 -0.20(-1.26%)
May 05, 2006 15.86 15.94 15.49 15.86 3,274,972 +0.11(+0.70%)
May 04, 2006 15.52 15.85 15.44 15.75 3,553,060 +0.26(+1.68%)
May 03, 2006 15.24 15.53 15.15 15.49 1,688,395 +0.33(+2.18%)
May 02, 2006 15.24 15.35 14.92 15.16 2,443,565 -0.01(-0.07%)
May 01, 2006 15.29 15.64 15.10 15.17 2,725,246 -0.05(-0.33%)
Apr 28, 2006 15.30 15.68 15.08 15.22 1,534,800 -0.15(-0.98%)
Apr 27, 2006 15.12 15.76 15.02 15.37 1,992,714 +0.12(+0.79%)
Apr 26, 2006 15.52 15.75 15.12 15.25 1,906,459 -0.27(-1.74%)
Apr 25, 2006 15.77 15.90 15.42 15.52 2,115,089 -0.18(-1.15%)
Apr 24, 2006 15.75 15.79 15.33 15.70 2,817,287 +0.00(+0.00%)
Apr 21, 2006 16.03 16.25 15.58 15.70 1,793,070 -0.33(-2.06%)
Apr 20, 2006 15.95 16.47 15.81 16.03 2,435,423 +0.04(+0.25%)
Apr 19, 2006 15.94 16.25 15.82 15.99 5,761,912 +0.06(+0.38%)
Apr 18, 2006 15.73 15.98 15.23 15.93 3,783,233 +0.30(+1.92%)
Apr 17, 2006 15.67 15.89 15.53 15.63 4,235,290 -0.17(-1.08%)
Apr 13, 2006 15.65 15.97 15.55 15.80 1,713,971 +0.17(+1.09%)
Apr 12, 2006 15.44 15.68 15.36 15.63 1,912,329 +0.19(+1.23%)
Apr 11, 2006 15.50 15.69 15.16 15.44 3,603,666 +0.07(+0.46%)
Apr 10, 2006 15.67 15.67 15.26 15.37 2,722,717 -0.26(-1.66%)
Apr 07, 2006 15.97 16.05 15.52 15.63 2,914,923 -0.36(-2.25%)
Apr 06, 2006 15.84 16.00 15.70 15.99 2,555,087 +0.17(+1.07%)
Apr 05, 2006 15.21 15.84 15.21 15.82 5,641,552 +0.61(+4.01%)
Apr 04, 2006 15.18 15.51 15.01 15.21 5,169,319 -0.03(-0.20%)
Apr 03, 2006 14.91 15.49 14.74 15.24 4,225,360 +0.38(+2.56%)
Mar 31, 2006 14.80 14.91 14.63 14.86 1,832,599 +0.17(+1.16%)
Mar 30, 2006 14.84 14.99 14.62 14.69 3,553,176 -0.05(-0.34%)
Mar 29, 2006 14.17 14.87 14.13 14.74 3,424,709 +0.65(+4.61%)
Mar 28, 2006 14.25 14.47 14.07 14.09 2,598,857 -0.12(-0.84%)
Mar 27, 2006 14.12 14.31 14.00 14.21 1,286,239 +0.11(+0.78%)
Mar 24, 2006 13.89 14.20 13.80 14.10 1,852,539 +0.25(+1.81%)
Mar 23, 2006 13.81 14.07 13.69 13.85 1,918,300 +0.09(+0.65%)
Mar 22, 2006 13.40 13.81 13.30 13.76 2,066,400 +0.31(+2.30%)
Mar 21, 2006 13.56 14.05 13.41 13.45 2,920,514 -0.18(-1.32%)
Mar 20, 2006 13.77 13.97 13.49 13.63 2,548,699 -0.08(-0.58%)
Mar 17, 2006 13.75 14.07 13.42 13.71 6,486,170 -0.04(-0.29%)
Mar 16, 2006 14.20 14.24 13.70 13.75 2,113,558 -0.35(-2.48%)
Mar 15, 2006 14.04 14.21 13.99 14.10 2,519,792 +0.12(+0.86%)
Mar 14, 2006 13.41 14.20 13.36 13.98 4,965,576 +0.57(+4.25%)
Mar 13, 2006 13.63 13.78 13.36 13.41 2,645,416 -0.19(-1.40%)
Mar 10, 2006 13.80 13.83 13.46 13.60 2,272,746 -0.16(-1.16%)
Mar 09, 2006 14.09 14.24 13.69 13.76 2,413,488 -0.34(-2.41%)
Mar 08, 2006 14.25 14.30 13.90 14.10 3,655,366 -0.24(-1.67%)
Mar 07, 2006 14.60 14.67 14.05 14.34 3,545,990 -0.36(-2.45%)
Mar 06, 2006 15.17 15.25 14.60 14.70 2,154,045 -0.36(-2.39%)
Mar 03, 2006 15.25 15.41 15.03 15.06 2,556,060 -0.36(-2.33%)
Mar 02, 2006 15.50 15.64 15.17 15.42 2,254,866 -0.10(-0.64%)
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.