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 (%)
Mar 31, 2015 20.25 20.31 19.85 20.02 1,701,764 -0.39(-1.93%)
Mar 30, 2015 19.87 20.48 19.85 20.41 2,568,779 +0.63(+3.18%)
Mar 27, 2015 19.37 19.89 19.16 19.79 2,077,046 +0.39(+1.98%)
Mar 26, 2015 19.20 19.53 18.90 19.40 5,316,254 -0.14(-0.72%)
Mar 25, 2015 21.51 21.56 19.53 19.54 4,579,585 -1.96(-9.10%)
Mar 24, 2015 21.15 21.73 21.15 21.50 3,442,420 +0.43(+2.02%)
Mar 23, 2015 21.54 21.67 21.01 21.07 2,615,050 -0.46(-2.14%)
Mar 20, 2015 21.02 21.58 20.68 21.53 4,122,065 +0.68(+3.26%)
Mar 19, 2015 20.40 20.88 20.30 20.85 1,512,640 +0.39(+1.91%)
Mar 18, 2015 20.36 20.71 20.15 20.46 1,972,925 +0.03(+0.12%)
Mar 17, 2015 20.38 20.54 20.02 20.43 1,601,106 -0.10(-0.46%)
Mar 16, 2015 20.53 20.71 20.21 20.53 1,835,673 +0.08(+0.39%)
Mar 13, 2015 20.56 20.65 20.06 20.45 1,660,921 -0.10(-0.46%)
Mar 12, 2015 20.06 20.67 19.92 20.55 3,032,096 +0.39(+1.91%)
Mar 11, 2015 19.69 20.31 19.65 20.16 2,097,281 +0.55(+2.80%)
Mar 10, 2015 19.80 19.98 19.40 19.61 1,834,676 -0.39(-1.95%)
Mar 09, 2015 19.99 20.34 19.94 20.00 2,911,744 +0.16(+0.83%)
Mar 06, 2015 20.17 20.44 19.79 19.84 2,278,961 -0.40(-2.00%)
Mar 05, 2015 20.48 20.59 20.14 20.24 1,871,340 -0.16(-0.78%)
Mar 04, 2015 20.16 20.31 20.02 20.40 3,088,783 +0.09(+0.44%)
Mar 03, 2015 21.21 21.22 20.19 20.31 4,409,316 -0.90(-4.24%)
Mar 02, 2015 20.70 21.21 20.59 21.21 4,528,885 +0.57(+2.76%)
Feb 27, 2015 20.79 20.95 20.61 20.64 1,811,796 -0.10(-0.48%)
Feb 26, 2015 20.81 21.16 20.65 20.74 2,662,897 -0.06(-0.26%)
Feb 25, 2015 21.05 21.06 20.70 20.80 1,996,845 -0.27(-1.31%)
Feb 24, 2015 20.66 21.08 20.56 21.07 2,188,311 +0.47(+2.28%)
Feb 23, 2015 20.83 20.83 20.41 20.60 1,504,586 -0.24(-1.15%)
Feb 20, 2015 20.81 20.93 20.47 20.84 2,126,506 -0.05(-0.26%)
Feb 19, 2015 20.64 20.96 20.54 20.89 1,751,471 +0.21(+1.04%)
Feb 18, 2015 20.84 20.93 20.60 20.68 1,649,001 -0.24(-1.15%)
Feb 17, 2015 20.52 21.05 20.52 20.92 2,143,010 +0.37(+1.78%)
Feb 13, 2015 21.00 20.55 20.55 20.55 3,391,600 -0.39(-1.84%)
Feb 12, 2015 20.90 21.45 20.83 20.94 2,644,672 +0.20(+0.96%)
Feb 11, 2015 20.20 20.87 20.20 20.74 2,355,796 +0.47(+2.34%)
Feb 10, 2015 20.01 20.28 19.57 20.27 2,207,051 +0.41(+2.09%)
Feb 09, 2015 20.14 20.21 19.64 19.85 2,191,131 -0.42(-2.07%)
Feb 06, 2015 20.53 20.79 20.19 20.27 4,190,428 +0.03(+0.15%)
Feb 05, 2015 19.83 20.27 19.80 20.24 3,494,856 +0.58(+2.95%)
Feb 04, 2015 19.21 19.96 19.12 19.66 4,047,182 +0.41(+2.16%)
Feb 03, 2015 19.66 20.15 18.37 19.25 10,097,597 +0.61(+3.25%)
Feb 02, 2015 18.36 18.71 17.65 18.64 5,353,284 +0.35(+1.91%)
Jan 30, 2015 18.69 18.77 18.23 18.29 2,251,575 -0.48(-2.58%)
Jan 29, 2015 18.45 18.87 18.07 18.77 2,332,542 +0.39(+2.15%)
Jan 28, 2015 18.60 19.03 18.32 18.38 3,153,290 -0.05(-0.24%)
Jan 27, 2015 18.59 18.75 18.31 18.43 1,924,616 -0.43(-2.28%)
Jan 26, 2015 18.87 19.03 18.64 18.86 1,642,953 -0.07(-0.40%)
Jan 23, 2015 18.68 19.19 18.62 18.93 2,172,753 +0.24(+1.28%)
Jan 22, 2015 18.50 18.79 18.12 18.69 2,634,746 +0.28(+1.49%)
Jan 21, 2015 17.55 18.45 17.49 18.41 2,821,051 +0.82(+4.69%)
Jan 20, 2015 17.43 17.83 17.27 17.59 2,239,727 +0.15(+0.86%)
Jan 16, 2015 16.93 17.58 16.66 17.44 2,931,344 +0.44(+2.56%)
Jan 15, 2015 17.43 17.68 16.86 17.00 4,824,747 -0.07(-0.44%)
Jan 14, 2015 17.14 17.72 17.05 17.08 2,730,226 -0.35(-1.98%)
Jan 13, 2015 18.00 18.23 17.22 17.43 2,970,715 -0.38(-2.11%)
Jan 12, 2015 18.40 18.56 17.65 17.80 2,806,954 -0.52(-2.84%)
Jan 09, 2015 18.61 18.89 18.25 18.32 2,229,340 -0.21(-1.13%)
Jan 08, 2015 18.36 18.97 18.36 18.53 2,995,713 +0.27(+1.48%)
Jan 07, 2015 17.57 18.54 17.42 18.26 4,578,877 +1.01(+5.86%)
Jan 06, 2015 17.90 17.90 16.72 17.25 9,789,331 -1.65(-8.73%)
Jan 05, 2015 19.44 19.57 18.82 18.90 1,999,916 -0.70(-3.57%)
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.