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 29, 2018 30.56 30.56 30.56 0 +0.88(+2.96%)
Mar 28, 2018 30.84 31.15 29.59 29.68 1,400,286 -1.18(-3.82%)
Mar 27, 2018 32.20 32.36 30.71 30.86 1,145,025 -1.30(-4.04%)
Mar 26, 2018 31.71 32.16 31.09 32.16 1,033,546 +1.36(+4.42%)
Mar 23, 2018 32.11 32.32 30.78 30.80 1,194,018 -1.34(-4.17%)
Mar 22, 2018 32.71 33.25 32.13 32.14 984,606 -1.07(-3.22%)
Mar 21, 2018 32.53 33.72 32.53 33.21 1,091,931 +0.51(+1.56%)
Mar 20, 2018 32.25 33.02 32.19 32.70 975,800 +0.53(+1.65%)
Mar 19, 2018 32.55 32.64 31.45 32.17 1,331,972 -0.57(-1.74%)
Mar 16, 2018 32.07 33.09 32.07 32.74 1,983,717 +0.63(+1.96%)
Mar 15, 2018 32.08 32.45 31.84 32.11 737,249 -0.04(-0.12%)
Mar 14, 2018 32.13 32.25 31.84 32.15 976,286 +0.08(+0.25%)
Mar 13, 2018 32.96 33.07 31.89 32.07 1,149,030 -0.77(-2.34%)
Mar 12, 2018 32.84 33.25 32.77 32.84 972,611 +0.04(+0.12%)
Mar 09, 2018 32.41 33.00 32.41 32.80 885,621 +0.64(+1.99%)
Mar 08, 2018 32.17 32.30 32.00 32.16 582,905 +0.21(+0.66%)
Mar 07, 2018 31.98 31.95 927,329 +0.41(+1.30%)
Mar 06, 2018 31.13 31.56 30.96 31.54 1,040,648 +0.58(+1.87%)
Mar 05, 2018 30.65 31.25 30.54 30.96 1,215,374 +0.11(+0.36%)
Mar 02, 2018 29.67 30.93 29.01 30.85 710,753 +0.77(+2.56%)
Mar 01, 2018 30.32 30.70 29.72 30.08 1,091,864 -0.26(-0.86%)
Feb 28, 2018 30.71 30.93 30.33 30.34 857,846 -0.25(-0.82%)
Feb 27, 2018 30.75 31.43 30.58 30.59 1,451,256 -0.09(-0.29%)
Feb 26, 2018 29.87 30.75 29.73 30.68 790,645 +0.84(+2.82%)
Feb 23, 2018 29.37 29.84 29.12 29.84 779,121 +0.81(+2.79%)
Feb 22, 2018 29.16 29.58 28.97 29.03 875,397 +0.00(+0.00%)
Feb 21, 2018 29.92 30.00 29.00 29.03 983,091 -0.72(-2.42%)
Feb 20, 2018 29.29 30.16 29.20 29.75 1,317,835 +0.55(+1.88%)
Feb 16, 2018 29.20 29.20 29.20 0 +0.14(+0.48%)
Feb 15, 2018 28.06 29.18 28.03 29.06 1,740,552 +1.18(+4.23%)
Feb 14, 2018 27.16 27.94 27.16 27.88 1,593,826 +0.39(+1.42%)
Feb 13, 2018 27.51 27.86 27.33 27.49 1,107,894 -0.31(-1.12%)
Feb 12, 2018 28.34 28.69 27.67 27.80 1,671,215 -0.44(-1.56%)
Feb 09, 2018 27.28 28.51 27.09 28.24 2,634,207 +1.28(+4.75%)
Feb 08, 2018 28.65 28.65 26.96 26.96 2,126,798 -1.55(-5.44%)
Feb 07, 2018 28.58 29.23 28.40 28.51 1,371,254 -0.30(-1.04%)
Feb 06, 2018 27.78 28.96 27.45 28.81 1,963,006 +0.12(+0.42%)
Feb 05, 2018 28.46 29.31 28.16 28.69 1,768,306 -0.08(-0.28%)
Feb 02, 2018 29.51 29.82 28.76 28.77 2,331,307 -1.14(-3.81%)
Feb 01, 2018 29.81 30.87 29.76 29.91 1,662,441 +0.01(+0.03%)
Jan 31, 2018 30.26 30.88 29.56 29.90 2,974,509 -0.08(-0.25%)
Jan 30, 2018 31.27 31.49 29.87 29.98 6,292,226 -3.55(-10.60%)
Jan 29, 2018 33.62 33.80 33.33 33.53 2,081,260 -0.19(-0.56%)
Jan 26, 2018 33.04 33.74 32.70 33.72 1,419,364 +1.12(+3.44%)
Jan 25, 2018 33.20 33.40 32.50 32.60 917,163 -0.02(-0.06%)
Jan 24, 2018 33.36 33.44 32.55 32.62 1,580,050 -1.08(-3.20%)
Jan 23, 2018 34.00 34.07 33.20 33.70 1,334,323 -0.19(-0.56%)
Jan 22, 2018 33.47 34.13 33.29 33.89 1,433,612 +0.31(+0.92%)
Jan 19, 2018 32.72 33.62 32.65 33.58 1,942,487 +0.88(+2.69%)
Jan 18, 2018 32.64 32.85 32.37 32.70 884,465 +0.08(+0.25%)
Jan 17, 2018 32.79 32.88 32.06 32.62 1,381,946 +0.87(+2.74%)
Jan 16, 2018 32.46 32.71 31.60 31.75 1,025,684 -0.54(-1.67%)
Jan 12, 2018 32.29 32.29 32.29 0 -0.31(-0.95%)
Jan 11, 2018 31.61 32.71 31.18 32.60 1,975,196 +1.12(+3.56%)
Jan 10, 2018 32.22 31.45 31.48 1,248,531 -0.84(-2.60%)
Jan 09, 2018 32.68 32.87 32.23 32.32 1,427,256 -0.35(-1.07%)
Jan 08, 2018 31.98 32.83 31.75 32.67 921,356 +0.73(+2.29%)
Jan 05, 2018 32.62 32.81 31.92 31.94 940,779 -0.41(-1.27%)
Jan 04, 2018 31.53 32.53 31.46 32.35 1,409,986 +1.00(+3.19%)
Jan 03, 2018 30.84 31.61 30.77 31.35 1,260,928 +0.65(+2.12%)
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.