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, 2013 7.160 7.315 7.130 7.230 3,580,645 +0.08(+1.12%)
Jan 30, 2013 7.300 7.350 7.130 7.150 2,246,288 -0.19(-2.59%)
Jan 29, 2013 7.500 7.840 7.250 7.340 4,687,725 -0.33(-4.30%)
Jan 28, 2013 7.750 7.800 7.660 7.670 1,636,644 -0.09(-1.16%)
Jan 25, 2013 7.670 7.790 7.670 7.760 1,059,279 +0.10(+1.31%)
Jan 24, 2013 7.540 7.750 7.480 7.660 1,312,243 +0.12(+1.59%)
Jan 23, 2013 7.560 7.620 7.470 7.540 1,301,388 -0.05(-0.66%)
Jan 22, 2013 7.640 7.660 7.540 7.590 1,005,502 -0.07(-0.91%)
Jan 18, 2013 7.560 7.700 7.530 7.660 888,280 +0.01(+0.13%)
Jan 17, 2013 7.670 7.800 7.610 7.650 1,436,022 +0.00(+0.00%)
Jan 16, 2013 7.430 7.670 7.400 7.650 1,625,662 +0.21(+2.82%)
Jan 15, 2013 7.390 7.510 7.380 7.440 1,360,205 -0.06(-0.80%)
Jan 14, 2013 7.450 7.530 7.425 7.500 1,151,782 -0.03(-0.40%)
Jan 11, 2013 7.500 7.550 7.440 7.530 1,041,670 +0.01(+0.13%)
Jan 10, 2013 7.510 7.600 7.460 7.520 1,184,231 +0.03(+0.40%)
Jan 09, 2013 7.420 7.520 7.400 7.490 1,180,058 +0.08(+1.08%)
Jan 08, 2013 7.550 7.600 7.370 7.410 1,614,059 -0.23(-3.01%)
Jan 07, 2013 7.590 7.700 7.570 7.640 1,163,908 -0.03(-0.39%)
Jan 04, 2013 7.730 7.730 7.640 7.670 1,785,575 -0.02(-0.26%)
Jan 03, 2013 7.570 7.730 7.500 7.690 2,782,167 +0.11(+1.45%)
Jan 02, 2013 7.530 7.610 7.300 7.580 2,925,090 +0.28(+3.84%)
Dec 31, 2012 7.010 7.310 7.010 7.300 2,069,751 +0.26(+3.69%)
Dec 28, 2012 7.120 7.240 7.030 7.040 1,477,587 -0.11(-1.54%)
Dec 27, 2012 7.100 7.200 7.040 7.150 1,614,451 +0.05(+0.70%)
Dec 26, 2012 7.100 7.160 7.040 7.100 1,191,453 +0.01(+0.14%)
Dec 24, 2012 7.130 7.130 7.000 7.090 821,984 -0.05(-0.70%)
Dec 21, 2012 7.120 7.180 7.000 7.140 2,944,216 -0.08(-1.11%)
Dec 20, 2012 7.070 7.230 6.990 7.220 2,898,132 +0.14(+1.98%)
Dec 19, 2012 7.100 7.325 6.990 7.080 5,469,542 +0.16(+2.31%)
Dec 18, 2012 6.850 6.930 6.810 6.920 1,601,302 +0.10(+1.54%)
Dec 17, 2012 6.810 6.920 6.710 6.815 2,090,920 +0.02(+0.22%)
Dec 14, 2012 6.700 6.930 6.660 6.800 2,106,109 +0.05(+0.74%)
Dec 13, 2012 6.710 6.780 6.641 6.750 1,711,046 +0.02(+0.30%)
Dec 12, 2012 6.710 6.780 6.660 6.730 1,507,454 +0.07(+1.05%)
Dec 11, 2012 6.460 6.670 6.460 6.660 1,701,807 +0.21(+3.26%)
Dec 10, 2012 6.410 6.480 6.301 6.450 1,638,517 +0.05(+0.78%)
Dec 07, 2012 6.390 6.450 6.300 6.400 1,674,929 +0.00(+0.00%)
Dec 06, 2012 6.360 6.440 6.315 6.400 1,099,142 -0.01(-0.16%)
Dec 05, 2012 6.370 6.450 6.240 6.410 1,597,814 +0.06(+0.94%)
Dec 04, 2012 6.310 6.380 6.240 6.350 1,288,468 +0.08(+1.28%)
Nov 30, 2012 6.260 6.310 6.150 6.270 2,173,213 +0.05(+0.80%)
Nov 29, 2012 6.050 6.270 6.020 6.220 2,688,874 +0.21(+3.49%)
Nov 28, 2012 6.000 6.020 5.800 6.010 1,201,557 -0.02(-0.33%)
Nov 27, 2012 6.070 6.100 5.990 6.030 1,071,284 -0.03(-0.50%)
Nov 26, 2012 6.000 6.100 5.930 6.060 1,179,999 +0.03(+0.50%)
Nov 23, 2012 5.950 6.050 5.871 6.030 1,110,612 +0.10(+1.69%)
Nov 21, 2012 5.850 5.940 5.790 5.930 1,722,345 +0.11(+1.89%)
Nov 20, 2012 5.790 5.890 5.700 5.820 1,053,192 +0.00(+0.00%)
Nov 19, 2012 5.570 5.870 5.550 5.820 2,148,702 +0.32(+5.82%)
Nov 16, 2012 5.510 5.600 5.360 5.500 1,700,540 -0.02(-0.36%)
Nov 15, 2012 5.600 5.740 5.450 5.520 1,540,825 -0.14(-2.47%)
Nov 14, 2012 5.750 5.860 5.630 5.660 1,521,646 -0.09(-1.57%)
Nov 13, 2012 5.690 5.840 5.570 5.750 1,181,479 -0.01(-0.17%)
Nov 12, 2012 5.870 5.920 5.740 5.760 1,167,660 -0.09(-1.54%)
Nov 09, 2012 5.700 5.910 5.690 5.850 1,981,396 +0.12(+2.09%)
Nov 08, 2012 5.800 5.930 5.730 5.730 1,527,906 -0.07(-1.21%)
Nov 07, 2012 6.030 6.060 5.800 5.800 2,422,189 -0.20(-3.33%)
Nov 06, 2012 5.980 6.130 5.910 6.000 1,852,963 +0.03(+0.50%)
Nov 05, 2012 5.800 5.990 5.780 5.970 1,464,183 +0.15(+2.58%)
Nov 02, 2012 5.910 5.910 5.790 5.820 1,680,619 -0.08(-1.36%)
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.