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 (%)
May 30, 2014 13.50 13.60 13.18 13.30 2,289,662 -0.23(-1.70%)
May 29, 2014 13.30 13.77 13.15 13.53 5,144,951 +0.38(+2.89%)
May 28, 2014 13.29 13.29 13.01 13.15 3,577,909 +0.12(+0.92%)
May 27, 2014 12.84 13.15 12.72 13.03 3,711,997 +0.30(+2.36%)
May 23, 2014 12.57 12.73 12.73 12.73 1,567,600 +0.10(+0.79%)
May 22, 2014 12.58 12.67 12.48 12.63 1,532,373 +0.05(+0.40%)
May 21, 2014 12.45 12.70 12.44 12.58 4,250,013 +0.20(+1.57%)
May 20, 2014 12.52 12.56 12.24 12.38 2,306,557 -0.21(-1.63%)
May 19, 2014 12.60 12.75 12.39 12.59 4,836,054 +0.43(+3.54%)
May 16, 2014 12.07 12.20 11.88 12.16 2,438,188 +0.14(+1.16%)
May 15, 2014 12.09 12.16 11.78 12.02 3,224,883 -0.14(-1.15%)
May 14, 2014 12.36 12.44 12.11 12.16 2,211,304 -0.19(-1.54%)
May 13, 2014 12.50 12.65 12.35 12.35 1,241,198 -0.15(-1.20%)
May 12, 2014 12.32 12.65 12.32 12.50 2,028,124 +0.24(+1.96%)
May 09, 2014 12.29 12.41 12.16 12.26 1,680,907 -0.10(-0.81%)
May 08, 2014 12.18 12.74 12.10 12.36 3,053,944 +0.19(+1.56%)
May 07, 2014 12.34 12.45 11.94 12.17 3,215,488 -0.17(-1.38%)
May 06, 2014 12.17 12.88 12.06 12.34 6,739,201 +0.48(+4.05%)
May 05, 2014 12.02 12.10 11.77 11.86 3,182,606 -0.24(-1.98%)
May 02, 2014 11.84 12.33 11.65 12.10 3,141,232 +0.25(+2.11%)
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.