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 (%)
Jan 31, 2008 7.490 7.530 7.270 7.450 8,774,900 -0.14(-1.84%)
Jan 30, 2008 7.420 7.830 7.350 7.590 12,837,806 +0.17(+2.29%)
Jan 29, 2008 7.480 7.770 7.290 7.420 6,017,024 -0.04(-0.54%)
Jan 28, 2008 7.530 7.980 7.330 7.460 7,599,410 -0.15(-1.97%)
Jan 25, 2008 7.620 7.870 6.940 7.610 17,302,062 -1.40(-15.54%)
Jan 24, 2008 8.710 9.050 8.530 9.010 4,715,483 +0.25(+2.85%)
Jan 23, 2008 8.350 8.780 8.220 8.760 3,658,872 +0.17(+1.98%)
Jan 22, 2008 8.460 8.760 8.010 8.590 3,612,072 -0.17(-1.94%)
Jan 21, 2008 9.000 9.150 8.730 8.760 2,508,904 +0.00(+0.00%)
Jan 18, 2008 9.000 9.150 8.730 8.760 2,508,904 -0.14(-1.57%)
Jan 17, 2008 8.870 9.110 8.870 8.900 3,396,970 +0.05(+0.56%)
Jan 16, 2008 8.660 9.090 8.440 8.850 3,676,917 +0.17(+1.96%)
Jan 15, 2008 9.190 9.200 8.620 8.680 4,149,108 -0.54(-5.86%)
Jan 14, 2008 9.300 9.440 9.140 9.220 3,049,096 -0.05(-0.54%)
Jan 11, 2008 9.540 9.590 9.240 9.270 1,865,788 -0.36(-3.74%)
Jan 10, 2008 9.690 9.820 9.510 9.630 2,169,989 -0.14(-1.43%)
Jan 09, 2008 9.680 9.830 9.520 9.770 2,110,218 +0.10(+1.03%)
Jan 08, 2008 9.850 10.05 9.660 9.670 2,401,497 -0.17(-1.73%)
Jan 07, 2008 10.22 10.32 9.800 9.840 3,017,967 -0.44(-4.28%)
Jan 04, 2008 10.57 10.58 10.20 10.28 2,204,195 -0.42(-3.93%)
Jan 03, 2008 11.04 11.08 10.49 10.70 1,633,238 -0.34(-3.08%)
Jan 02, 2008 11.26 11.26 10.94 11.04 1,440,414 -0.27(-2.39%)
Jan 01, 2008 11.15 11.44 11.13 11.31 1,669,444 +0.00(+0.00%)
Dec 31, 2007 11.15 11.44 11.13 11.31 1,669,444 +0.07(+0.62%)
Dec 28, 2007 11.35 11.47 11.22 11.24 1,157,071 -0.10(-0.88%)
Dec 27, 2007 11.39 11.47 11.33 11.34 1,109,297 -0.15(-1.31%)
Dec 26, 2007 11.42 11.53 11.38 11.49 896,550 +0.01(+0.09%)
Dec 24, 2007 11.49 11.61 11.45 11.48 293,421 -0.03(-0.26%)
Dec 21, 2007 11.71 11.72 11.51 11.51 3,067,936 +0.07(+0.61%)
Dec 20, 2007 11.23 11.44 11.18 11.44 1,400,423 +0.27(+2.42%)
Dec 19, 2007 11.16 11.25 11.07 11.17 1,302,520 +0.01(+0.09%)
Dec 18, 2007 11.21 11.30 11.11 11.16 1,631,520 +0.06(+0.54%)
Dec 17, 2007 11.18 11.28 11.10 11.10 2,121,169 -0.09(-0.80%)
Dec 14, 2007 11.53 11.57 11.19 11.19 2,328,227 -0.41(-3.53%)
Dec 13, 2007 11.73 11.85 11.40 11.60 2,034,330 -0.21(-1.78%)
Dec 12, 2007 12.00 12.01 11.71 11.81 1,818,474 +0.01(+0.08%)
Dec 11, 2007 12.18 12.23 11.75 11.80 2,492,455 -0.37(-3.04%)
Dec 10, 2007 12.25 12.31 12.15 12.17 1,197,602 -0.04(-0.33%)
Dec 07, 2007 12.13 12.35 11.84 12.21 3,825,785 +0.11(+0.91%)
Dec 06, 2007 12.04 12.16 11.98 12.10 2,401,955 -0.02(-0.17%)
Dec 05, 2007 11.94 12.14 11.90 12.12 1,146,938 +0.23(+1.93%)
Dec 04, 2007 11.92 12.02 11.79 11.89 2,238,538 -0.05(-0.42%)
Dec 03, 2007 12.04 12.21 11.94 11.94 927,006 -0.19(-1.57%)
Nov 30, 2007 12.38 12.42 12.08 12.13 1,106,124 -0.15(-1.22%)
Nov 29, 2007 12.24 12.38 12.22 12.28 1,187,786 -0.04(-0.32%)
Nov 28, 2007 11.99 12.41 11.86 12.32 1,704,887 +0.42(+3.53%)
Nov 27, 2007 11.81 11.94 11.74 11.90 2,222,333 +0.12(+1.02%)
Nov 26, 2007 11.85 12.03 11.77 11.78 2,097,461 -0.05(-0.42%)
Nov 23, 2007 11.88 11.93 11.72 11.83 392,140 +0.04(+0.34%)
Nov 21, 2007 11.83 11.99 11.68 11.79 1,278,476 -0.11(-0.92%)
Nov 20, 2007 11.94 12.02 11.75 11.90 2,168,707 -0.02(-0.17%)
Nov 19, 2007 12.09 12.09 11.88 11.92 2,555,767 -0.23(-1.89%)
Nov 16, 2007 12.42 12.49 12.04 12.15 2,784,956 -0.23(-1.86%)
Nov 15, 2007 12.46 12.60 12.31 12.38 2,450,816 -0.12(-0.96%)
Nov 14, 2007 12.53 12.59 12.34 12.50 2,312,768 +0.00(+0.00%)
Nov 13, 2007 12.53 12.60 12.44 12.50 2,040,023 +0.05(+0.40%)
Nov 12, 2007 12.57 12.71 12.43 12.45 1,804,113 -0.15(-1.19%)
Nov 09, 2007 12.60 12.75 12.54 12.60 2,555,160 -0.17(-1.33%)
Nov 08, 2007 13.00 13.00 12.64 12.77 3,137,315 -0.27(-2.07%)
Nov 07, 2007 13.14 13.20 13.02 13.04 2,756,336 -0.21(-1.58%)
Nov 06, 2007 13.32 13.33 13.06 13.25 2,244,292 -0.02(-0.15%)
Nov 05, 2007 13.34 13.40 13.21 13.27 2,558,756 -0.13(-0.97%)
Nov 02, 2007 13.27 13.51 13.10 13.40 3,588,802 +0.04(+0.30%)
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.