Indicators

Integrated Devices (NQ: IDTI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.200	8.200	7.950	7.980	1,594,465	-0.16(-1.97%)
May 23, 2011	8.210	8.320	8.130	8.140	1,130,773	-0.26(-3.10%)
May 20, 2011	8.420	8.510	8.340	8.400	1,090,995	-0.09(-1.06%)
May 19, 2011	8.530	8.550	8.330	8.490	1,480,323	-0.03(-0.35%)
May 18, 2011	8.300	8.590	8.300	8.520	2,513,571	+0.23(+2.77%)
May 17, 2011	8.260	8.300	8.120	8.290	2,016,391	-0.04(-0.48%)
May 16, 2011	8.460	8.560	8.330	8.330	1,654,738	-0.16(-1.88%)
May 13, 2011	8.600	8.670	8.450	8.490	1,721,193	-0.15(-1.74%)
May 12, 2011	8.400	8.690	8.330	8.640	2,174,435	+0.24(+2.86%)
May 11, 2011	8.550	8.680	8.380	8.400	3,102,281	-0.13(-1.52%)
May 10, 2011	8.490	8.740	8.421	8.530	3,684,552	+0.31(+3.77%)
May 09, 2011	8.070	8.250	7.970	8.220	2,665,512	+0.16(+1.99%)
May 06, 2011	8.060	8.200	8.020	8.060	1,880,492	+0.16(+2.03%)
May 05, 2011	7.770	8.110	7.770	7.900	1,657,273	+0.03(+0.38%)
May 04, 2011	7.820	7.970	7.690	7.870	1,391,537	+0.04(+0.51%)
May 03, 2011	7.960	8.060	7.768	7.830	1,462,644	-0.17(-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.