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 (%)
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%)
Nov 01, 2007 13.29 13.45 13.18 13.36 3,382,978 -0.07(-0.52%)
Oct 31, 2007 13.60 13.63 13.27 13.43 3,704,120 -0.16(-1.18%)
Oct 30, 2007 13.70 13.82 13.50 13.59 2,929,552 -0.16(-1.16%)
Oct 29, 2007 13.80 13.81 13.67 13.75 2,886,320 +0.01(+0.07%)
Oct 26, 2007 13.94 13.94 13.64 13.74 3,132,636 -0.08(-0.58%)
Oct 25, 2007 13.89 13.99 13.52 13.82 6,219,505 +0.46(+3.44%)
Oct 24, 2007 13.85 13.85 13.25 13.36 4,942,304 -0.50(-3.61%)
Oct 23, 2007 14.10 14.19 13.69 13.86 2,302,305 -0.21(-1.49%)
Oct 22, 2007 13.93 14.15 13.83 14.07 1,428,000 +0.14(+1.01%)
Oct 19, 2007 14.11 14.15 13.93 13.93 1,101,590 -0.21(-1.49%)
Oct 18, 2007 13.99 14.16 13.91 14.14 1,367,884 +0.05(+0.35%)
Oct 17, 2007 13.96 14.13 13.91 14.09 2,613,045 +0.17(+1.22%)
Oct 16, 2007 13.98 14.05 13.75 13.92 2,374,702 -0.24(-1.69%)
Oct 15, 2007 14.15 14.23 14.06 14.16 1,817,447 +0.01(+0.07%)
Oct 12, 2007 14.09 14.23 14.06 14.15 1,842,781 +0.06(+0.43%)
Oct 11, 2007 14.20 14.25 13.96 14.09 2,987,783 -0.07(-0.49%)
Oct 10, 2007 14.11 14.23 14.01 14.16 2,958,604 -0.01(-0.07%)
Oct 09, 2007 14.13 14.18 13.98 14.17 2,401,302 +0.07(+0.50%)
Oct 08, 2007 13.82 14.13 13.81 14.10 2,359,476 -0.19(-1.33%)
Oct 05, 2007 14.44 14.44 14.11 14.29 3,181,479 +0.39(+2.81%)
Oct 04, 2007 14.16 14.24 13.80 13.90 3,601,162 -0.31(-2.18%)
Oct 03, 2007 14.31 14.38 14.10 14.21 2,740,407 -0.17(-1.18%)
Oct 02, 2007 14.62 14.72 14.23 14.38 4,659,871 -0.34(-2.31%)
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.