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 (%)
Oct 31, 2013 10.65 10.91 10.61 10.64 2,683,372 +0.00(+0.00%)
Oct 30, 2013 10.64 10.85 10.54 10.64 2,421,882 +0.04(+0.38%)
Oct 29, 2013 10.02 11.36 9.620 10.60 7,858,458 +1.10(+11.57%)
Oct 28, 2013 9.650 9.650 9.360 9.501 2,450,492 -0.17(-1.75%)
Oct 25, 2013 9.880 9.880 9.580 9.670 0 -0.14(-1.43%)
Oct 24, 2013 9.650 9.880 9.570 9.810 1,319,264 +0.17(+1.76%)
Oct 23, 2013 10.05 10.05 9.610 9.640 2,094,192 -0.51(-5.02%)
Oct 22, 2013 10.26 10.36 9.980 10.15 1,072,869 -0.03(-0.29%)
Oct 21, 2013 10.12 10.37 10.11 10.18 1,201,424 +0.05(+0.49%)
Oct 18, 2013 10.07 10.15 9.910 10.13 986,106 +0.10(+1.00%)
Oct 17, 2013 9.970 10.09 9.920 10.03 759,167 -0.04(-0.35%)
Oct 16, 2013 10.06 10.16 10.04 10.06 888,218 +0.08(+0.85%)
Oct 15, 2013 10.13 10.18 9.940 9.980 1,290,656 -0.17(-1.67%)
Oct 14, 2013 9.920 10.15 9.910 10.15 1,166,885 +0.14(+1.40%)
Oct 11, 2013 9.890 10.05 9.800 10.01 0 +0.06(+0.60%)
Oct 10, 2013 9.660 10.10 9.650 9.950 3,370,634 +0.43(+4.52%)
Oct 09, 2013 9.480 9.670 9.410 9.520 2,055,785 +0.10(+1.06%)
Oct 08, 2013 9.500 9.560 9.350 9.420 2,264,796 -0.08(-0.84%)
Oct 07, 2013 9.400 9.570 9.340 9.500 1,381,673 +0.00(+0.00%)
Oct 04, 2013 9.330 9.580 9.330 9.500 0 +0.16(+1.71%)
Oct 03, 2013 9.370 9.410 9.240 9.340 0 -0.04(-0.43%)
Oct 02, 2013 9.300 9.410 9.260 9.380 1,188,603 -0.03(-0.32%)
Oct 01, 2013 9.410 9.520 9.330 9.410 2,153,345 -0.01(-0.11%)
Sep 30, 2013 9.260 9.510 9.150 9.420 2,387,982 +0.03(+0.32%)
Sep 27, 2013 9.400 9.440 9.330 9.390 0 -0.08(-0.84%)
Sep 26, 2013 9.500 9.560 9.450 9.470 1,856,414 +0.03(+0.32%)
Sep 25, 2013 9.560 9.560 9.390 9.440 1,478,177 -0.10(-1.05%)
Sep 24, 2013 9.450 9.660 9.430 9.540 2,037,510 +0.09(+0.95%)
Sep 23, 2013 9.270 9.470 9.140 9.450 2,003,493 +0.15(+1.61%)
Sep 20, 2013 9.310 9.390 9.240 9.300 0 +0.04(+0.43%)
Sep 19, 2013 9.330 9.360 9.110 9.260 1,873,654 -0.05(-0.59%)
Sep 18, 2013 9.500 9.610 9.300 9.315 2,438,461 -0.04(-0.48%)
Sep 17, 2013 9.270 9.370 9.230 9.360 0 +0.07(+0.75%)
Sep 16, 2013 9.360 9.420 9.240 9.290 0 -0.04(-0.38%)
Sep 13, 2013 9.270 9.330 9.205 9.325 0 +0.10(+1.14%)
Sep 12, 2013 9.280 9.325 9.205 9.220 1,571,677 -0.05(-0.54%)
Sep 11, 2013 8.920 9.360 8.770 9.270 1,614,077 -0.10(-1.07%)
Sep 10, 2013 9.290 9.390 9.230 9.370 1,214,048 +0.12(+1.30%)
Sep 09, 2013 9.150 9.300 9.090 9.250 1,085,978 +0.09(+0.98%)
Sep 06, 2013 9.170 9.240 8.960 9.160 0 +0.04(+0.44%)
Sep 05, 2013 9.090 9.170 9.090 9.120 1,439,456 -0.03(-0.33%)
Sep 04, 2013 8.910 9.200 8.910 9.150 2,296,200 +0.28(+3.16%)
Sep 03, 2013 8.890 9.200 8.840 8.870 2,688,238 +0.16(+1.84%)
Aug 30, 2013 9.090 9.200 8.700 8.710 0 -0.26(-2.90%)
Aug 29, 2013 8.900 9.170 8.870 8.970 1,361,127 +0.07(+0.73%)
Aug 28, 2013 8.290 8.940 8.290 8.905 2,422,615 +0.58(+7.03%)
Aug 27, 2013 8.550 8.550 8.090 8.320 3,706,940 -0.39(-4.48%)
Aug 26, 2013 8.630 8.790 8.620 8.710 711,950 +0.08(+0.93%)
Aug 23, 2013 8.720 8.720 8.560 8.630 0 -0.07(-0.80%)
Aug 22, 2013 8.740 8.780 8.680 8.700 481,256 +0.01(+0.12%)
Aug 21, 2013 8.540 8.760 8.460 8.690 0 +0.09(+1.05%)
Aug 20, 2013 8.470 8.640 8.410 8.600 565,564 +0.15(+1.78%)
Aug 19, 2013 8.640 8.720 8.450 8.450 628,790 -0.17(-1.97%)
Aug 16, 2013 8.470 8.685 8.470 8.620 0 +0.10(+1.17%)
Aug 15, 2013 8.590 8.660 8.500 8.520 869,553 -0.23(-2.63%)
Aug 14, 2013 8.770 8.860 8.710 8.750 842,059 -0.03(-0.34%)
Aug 13, 2013 8.770 8.795 8.600 8.780 618,900 +0.03(+0.34%)
Aug 12, 2013 8.500 8.750 8.500 8.750 1,353,767 +0.16(+1.86%)
Aug 09, 2013 8.640 8.690 8.490 8.590 881,721 -0.07(-0.81%)
Aug 08, 2013 8.610 8.770 8.590 8.660 786,793 +0.03(+0.35%)
Aug 07, 2013 8.560 8.670 8.440 8.630 1,044,370 +0.06(+0.70%)
Aug 06, 2013 8.650 8.750 8.560 8.570 980,641 -0.14(-1.61%)
Aug 05, 2013 8.870 8.890 8.610 8.710 1,350,682 -0.26(-2.90%)
Aug 02, 2013 9.160 9.220 8.910 8.970 1,053,844 -0.25(-2.71%)
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.