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 31, 2017 25.81 25.93 25.23 25.58 1,155,081 -0.04(-0.16%)
May 30, 2017 25.83 26.01 25.55 25.62 1,008,155 -0.24(-0.93%)
May 26, 2017 25.83 26.16 25.58 25.86 1,700,399 +0.00(+0.00%)
May 25, 2017 25.09 26.11 25.01 25.86 3,843,020 +0.91(+3.65%)
May 24, 2017 24.31 25.04 24.25 24.95 2,643,132 +0.70(+2.89%)
May 23, 2017 24.12 24.34 23.72 24.25 1,509,823 +0.18(+0.75%)
May 22, 2017 23.77 24.16 23.74 24.07 1,530,779 +0.37(+1.56%)
May 19, 2017 23.17 23.75 23.17 23.70 1,627,817 +0.69(+3.00%)
May 18, 2017 22.80 23.32 22.70 23.01 1,468,879 +0.16(+0.70%)
May 17, 2017 24.30 24.40 22.84 22.85 2,451,323 -1.84(-7.45%)
May 16, 2017 24.47 24.72 24.39 24.69 1,228,341 +0.24(+0.98%)
May 15, 2017 23.80 24.46 23.70 24.45 1,837,587 +0.63(+2.64%)
May 12, 2017 23.71 23.87 23.63 23.82 797,253 +0.14(+0.59%)
May 11, 2017 23.46 23.82 23.46 23.68 909,853 +0.03(+0.13%)
May 10, 2017 23.57 23.76 23.50 23.65 955,737 +0.27(+1.15%)
May 09, 2017 23.03 23.49 22.91 23.38 1,178,636 +0.44(+1.92%)
May 08, 2017 23.21 23.37 22.92 22.94 1,155,425 -0.30(-1.29%)
May 05, 2017 23.04 23.25 22.92 23.24 887,455 +0.25(+1.09%)
May 04, 2017 23.06 23.12 22.88 22.99 1,368,346 -0.01(-0.04%)
May 03, 2017 23.03 23.21 22.93 23.00 2,643,011 -0.19(-0.82%)
May 02, 2017 24.00 24.27 23.11 23.19 4,958,689 -1.17(-4.80%)
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.