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, 2019 48.99 48.99 48.99 0 +0.00(+0.00%)
Mar 28, 2019 48.99 49.00 48.98 48.99 10,362,410 +0.01(+0.02%)
Mar 27, 2019 48.98 48.99 48.98 48.98 3,967,286 +0.00(+0.00%)
Mar 26, 2019 48.97 48.99 48.97 48.98 3,137,681 +0.01(+0.02%)
Mar 25, 2019 48.98 48.99 48.97 48.97 8,856,392 +1.18(+2.47%)
Mar 22, 2019 47.86 48.00 47.73 47.79 3,804,100 -0.05(-0.10%)
Mar 21, 2019 48.14 48.20 47.82 47.84 5,108,101 -0.32(-0.66%)
Mar 20, 2019 48.00 48.19 47.83 48.16 4,333,124 +0.17(+0.35%)
Mar 19, 2019 48.24 48.27 47.89 47.99 6,141,826 -0.22(-0.46%)
Mar 18, 2019 48.32 48.33 48.21 48.21 2,055,157 -0.09(-0.19%)
Mar 15, 2019 48.27 48.40 48.26 48.30 4,193,100 +0.03(+0.06%)
Mar 14, 2019 48.35 48.39 48.25 48.27 2,650,423 -0.08(-0.17%)
Mar 13, 2019 48.40 48.45 48.35 48.35 758,679 -0.08(-0.17%)
Mar 12, 2019 48.37 48.43 48.31 48.43 649,083 +0.06(+0.12%)
Mar 11, 2019 48.34 48.37 48.27 48.37 1,637,921 +0.02(+0.04%)
Mar 08, 2019 48.30 48.38 48.30 48.35 1,302,900 +0.05(+0.10%)
Mar 07, 2019 48.36 48.40 48.23 48.30 3,490,773 -0.10(-0.21%)
Mar 06, 2019 48.42 48.45 48.39 48.40 1,110,757 -0.06(-0.12%)
Mar 05, 2019 48.40 48.49 48.37 48.46 1,005,341 +0.04(+0.08%)
Mar 04, 2019 48.36 48.45 48.32 48.42 1,092,828 +0.08(+0.17%)
Mar 01, 2019 48.35 48.49 48.30 48.34 2,074,500 +0.01(+0.02%)
Feb 28, 2019 48.37 48.41 48.32 48.33 2,263,944 -0.04(-0.08%)
Feb 27, 2019 48.43 48.45 48.36 48.37 2,157,238 -0.06(-0.12%)
Feb 26, 2019 48.49 48.53 48.43 48.43 1,577,086 -0.06(-0.12%)
Feb 25, 2019 48.55 48.60 48.48 48.49 1,380,957 -0.04(-0.08%)
Feb 22, 2019 48.54 48.64 48.51 48.53 1,031,800 -0.01(-0.02%)
Feb 21, 2019 48.54 48.61 48.53 48.54 1,562,141 -0.03(-0.06%)
Feb 20, 2019 48.50 48.62 48.50 48.57 1,101,519 +0.07(+0.14%)
Feb 19, 2019 48.50 48.57 48.48 48.50 977,670 +0.00(+0.00%)
Feb 15, 2019 48.55 48.56 48.45 48.50 2,343,800 -0.02(-0.04%)
Feb 14, 2019 48.53 48.60 48.47 48.52 1,163,860 -0.04(-0.08%)
Feb 13, 2019 48.45 48.58 48.44 48.56 1,460,621 +0.10(+0.21%)
Feb 12, 2019 48.45 48.46 48.36 48.46 1,100,673 +0.10(+0.21%)
Feb 11, 2019 48.39 48.42 48.30 48.36 1,768,885 -0.01(-0.02%)
Feb 08, 2019 48.26 48.52 48.26 48.37 2,827,300 +0.08(+0.17%)
Feb 07, 2019 48.40 48.43 48.25 48.29 8,670,638 -0.48(-0.98%)
Feb 06, 2019 48.80 48.84 48.71 48.77 2,872,906 -0.01(-0.02%)
Feb 05, 2019 48.80 48.83 48.75 48.78 1,437,256 -0.01(-0.02%)
Feb 04, 2019 48.79 48.85 48.78 48.79 1,648,225 +0.00(+0.00%)
Feb 01, 2019 48.80 48.85 48.77 48.79 3,438,400 -0.06(-0.12%)
Jan 31, 2019 48.81 48.93 48.76 48.85 3,980,198 +0.08(+0.16%)
Jan 30, 2019 48.78 48.82 48.74 48.77 7,123,786 +0.18(+0.37%)
Jan 29, 2019 48.37 48.67 48.37 48.59 3,325,960 +0.24(+0.50%)
Jan 28, 2019 48.47 48.48 48.28 48.35 1,908,717 -0.19(-0.39%)
Jan 25, 2019 48.43 48.58 48.27 48.54 2,343,300 +0.11(+0.23%)
Jan 24, 2019 48.31 48.47 48.29 48.43 1,252,894 +0.12(+0.25%)
Jan 23, 2019 48.26 48.41 48.24 48.31 871,145 +0.00(+0.00%)
Jan 22, 2019 48.24 48.36 48.16 48.31 1,030,888 +0.07(+0.15%)
Jan 18, 2019 48.39 48.47 48.24 48.24 1,862,500 -0.10(-0.21%)
Jan 17, 2019 48.35 48.41 48.27 48.34 853,190 -0.05(-0.10%)
Jan 16, 2019 48.33 48.42 48.32 48.39 1,828,430 +0.06(+0.12%)
Jan 15, 2019 48.20 48.41 48.20 48.33 2,296,659 +0.18(+0.37%)
Jan 14, 2019 48.36 48.42 48.15 48.15 1,565,693 -0.28(-0.58%)
Jan 11, 2019 48.25 48.44 48.25 48.43 1,281,200 +0.14(+0.29%)
Jan 10, 2019 48.19 48.30 48.13 48.29 1,753,121 +0.04(+0.08%)
Jan 09, 2019 48.11 48.26 48.11 48.25 2,710,099 +0.15(+0.31%)
Jan 08, 2019 48.20 48.31 47.93 48.10 5,293,305 +0.04(+0.08%)
Jan 07, 2019 48.37 48.40 48.00 48.06 2,922,865 -0.33(-0.68%)
Jan 04, 2019 48.35 48.42 48.28 48.39 1,385,000 +0.04(+0.08%)
Jan 03, 2019 48.33 48.45 48.20 48.35 2,112,106 +0.02(+0.04%)
Jan 02, 2019 48.36 48.43 48.25 48.33 3,072,885 -0.10(-0.21%)
Dec 31, 2018 48.35 48.43 48.30 48.43 1,713,600 +0.10(+0.21%)
Dec 28, 2018 48.39 48.43 48.26 48.33 1,824,500 -0.11(-0.23%)
Dec 27, 2018 48.22 48.46 48.16 48.44 2,356,093 +0.12(+0.25%)
Dec 26, 2018 48.25 48.34 48.14 48.32 2,100,892 +0.11(+0.23%)
Dec 24, 2018 48.25 48.37 48.15 48.21 1,673,800 -0.08(-0.17%)
Dec 21, 2018 48.28 48.37 48.20 48.29 4,949,100 +0.54(+1.13%)
Dec 20, 2018 47.91 48.03 47.66 47.75 2,679,087 -0.21(-0.44%)
Dec 19, 2018 47.96 48.05 47.74 47.96 2,077,953 +0.03(+0.06%)
Dec 18, 2018 48.00 48.08 47.87 47.93 3,061,457 +0.01(+0.02%)
Dec 17, 2018 48.01 48.10 47.79 47.92 2,089,698 -0.11(-0.23%)
Dec 14, 2018 47.96 48.13 47.96 48.03 1,355,900 -0.04(-0.08%)
Dec 13, 2018 47.96 48.11 47.86 48.07 1,003,696 +0.15(+0.31%)
Dec 12, 2018 47.93 48.03 47.84 47.92 1,548,427 +0.05(+0.10%)
Dec 11, 2018 48.54 48.70 47.85 47.87 1,892,243 +0.01(+0.02%)
Dec 10, 2018 47.91 48.06 47.51 47.86 3,338,597 -0.10(-0.21%)
Dec 07, 2018 48.00 48.06 47.83 47.96 1,571,700 -0.04(-0.08%)
Dec 06, 2018 47.99 48.15 47.76 48.00 3,386,864 +0.00(+0.00%)
Dec 04, 2018 48.07 48.19 48.00 48.00 3,322,800 -0.12(-0.25%)
Dec 03, 2018 48.00 48.19 47.94 48.12 2,350,304 +0.18(+0.38%)
Nov 30, 2018 47.95 48.04 47.84 47.94 2,449,200 +0.00(+0.00%)
Nov 29, 2018 47.80 48.07 47.80 47.94 2,324,753 +0.04(+0.08%)
Nov 28, 2018 47.88 48.00 47.72 47.90 3,196,060 +0.17(+0.36%)
Nov 27, 2018 47.66 47.78 47.59 47.73 3,456,178 +0.64(+1.36%)
Nov 26, 2018 46.90 47.40 46.90 47.09 2,148,659 +0.23(+0.49%)
Nov 23, 2018 46.86 46.93 46.82 46.86 2,443,400 +0.04(+0.09%)
Nov 21, 2018 46.82 46.82 46.82 0 +0.20(+0.43%)
Nov 20, 2018 46.70 46.93 46.57 46.62 2,489,023 -0.24(-0.51%)
Nov 19, 2018 46.78 46.94 46.65 46.86 1,923,115 -0.04(-0.09%)
Nov 16, 2018 46.50 46.91 46.50 46.90 2,581,200 +0.19(+0.41%)
Nov 15, 2018 46.35 46.73 46.33 46.71 2,058,870 +0.37(+0.80%)
Nov 14, 2018 46.49 46.60 46.26 46.34 932,605 +0.00(+0.00%)
Nov 13, 2018 46.50 46.66 46.23 46.34 1,334,500 -0.03(-0.06%)
Nov 12, 2018 46.72 46.75 46.28 46.37 2,483,572 -0.38(-0.81%)
Nov 09, 2018 46.91 46.91 46.71 46.75 1,486,200 -0.15(-0.32%)
Nov 08, 2018 46.90 46.99 46.80 46.90 2,053,235 -0.02(-0.04%)
Nov 07, 2018 47.02 47.02 46.86 46.92 1,114,306 +0.03(+0.06%)
Nov 06, 2018 46.84 47.16 46.69 46.89 1,831,629 +0.03(+0.06%)
Nov 05, 2018 46.81 46.88 46.64 46.86 1,047,025 -0.01(-0.02%)
Nov 02, 2018 46.74 46.97 46.70 46.87 2,271,300 +0.23(+0.49%)
Nov 01, 2018 46.80 46.85 46.40 46.64 3,053,062 -0.17(-0.36%)
Oct 31, 2018 46.85 46.98 46.54 46.81 1,916,763 +0.00(+0.00%)
Oct 30, 2018 46.30 46.82 46.30 46.81 2,048,540 +0.60(+1.30%)
Oct 29, 2018 46.45 46.49 45.94 46.21 2,768,484 +0.04(+0.09%)
Oct 26, 2018 46.11 46.33 45.85 46.17 2,487,000 +0.06(+0.13%)
Oct 25, 2018 46.35 46.56 46.09 46.11 2,866,052 -0.06(-0.13%)
Oct 24, 2018 46.68 46.69 46.15 46.17 3,491,395 -0.50(-1.07%)
Oct 23, 2018 46.69 46.81 46.25 46.67 3,431,253 -0.12(-0.26%)
Oct 22, 2018 46.93 47.04 46.77 46.79 1,633,805 -0.12(-0.26%)
Oct 19, 2018 46.86 46.99 46.86 46.91 2,003,500 +0.03(+0.06%)
Oct 18, 2018 46.88 46.95 46.78 46.88 2,400,985 -0.07(-0.15%)
Oct 17, 2018 46.83 46.97 46.68 46.95 2,501,634 +0.09(+0.19%)
Oct 16, 2018 46.76 46.98 46.72 46.86 3,272,493 +0.10(+0.21%)
Oct 15, 2018 46.72 46.80 46.64 46.76 1,642,174 -0.05(-0.11%)
Oct 12, 2018 46.79 46.95 46.62 46.81 4,120,400 +0.30(+0.65%)
Oct 11, 2018 46.66 46.89 46.51 46.51 3,356,151 -0.16(-0.34%)
Oct 10, 2018 47.03 47.08 46.62 46.67 4,040,837 -0.39(-0.83%)
Oct 09, 2018 47.10 47.19 47.02 47.06 1,416,002 -0.03(-0.06%)
Oct 08, 2018 47.19 47.28 46.98 47.09 3,030,441 -0.08(-0.17%)
Oct 05, 2018 47.19 47.29 47.15 47.17 2,995,900 -0.03(-0.06%)
Oct 04, 2018 47.28 47.28 47.11 47.20 4,135,396 -0.13(-0.27%)
Oct 03, 2018 47.10 47.44 47.03 47.33 3,338,247 +0.25(+0.53%)
Oct 02, 2018 47.00 47.14 46.98 47.08 1,941,175 +0.05(+0.11%)
Oct 01, 2018 47.10 47.11 46.94 47.03 1,617,116 +0.02(+0.04%)
Sep 28, 2018 46.92 47.09 46.84 47.01 4,339,800 +0.11(+0.23%)
Sep 27, 2018 46.98 47.12 46.90 46.90 1,584,878 +0.00(+0.00%)
Sep 26, 2018 47.01 47.08 46.84 46.90 3,043,595 -0.10(-0.21%)
Sep 25, 2018 47.03 47.10 46.93 47.00 2,310,712 -0.02(-0.04%)
Sep 24, 2018 47.10 47.16 46.93 47.02 2,429,084 -0.06(-0.13%)
Sep 21, 2018 47.25 47.25 47.01 47.08 4,801,800 -0.03(-0.06%)
Sep 20, 2018 47.18 47.25 47.10 47.11 4,359,640 -0.09(-0.19%)
Sep 19, 2018 47.15 47.29 47.09 47.20 3,301,978 +0.02(+0.04%)
Sep 18, 2018 47.09 47.25 47.00 47.18 2,804,881 +0.20(+0.43%)
Sep 17, 2018 47.00 47.14 46.90 46.98 3,772,089 -0.10(-0.21%)
Sep 14, 2018 47.01 47.25 46.91 47.08 3,734,500 +0.02(+0.04%)
Sep 13, 2018 46.74 47.45 46.63 47.06 7,140,789 +0.37(+0.79%)
Sep 12, 2018 46.68 46.81 46.58 46.69 9,784,664 +0.13(+0.28%)
Sep 11, 2018 46.84 46.92 46.55 46.56 37,451,008 +4.48(+10.65%)
Sep 10, 2018 43.00 43.00 41.55 42.08 2,739,875 -0.58(-1.36%)
Sep 07, 2018 43.25 43.73 42.34 42.66 2,853,100 -0.61(-1.40%)
Sep 06, 2018 43.40 43.95 43.09 43.27 2,013,553 -0.03(-0.08%)
Sep 05, 2018 42.87 43.46 42.30 43.30 4,131,414 +0.30(+0.70%)
Sep 04, 2018 42.35 43.54 42.10 43.00 3,815,086 +0.51(+1.20%)
Aug 31, 2018 42.49 42.49 42.49 0 +4.65(+12.29%)
Aug 30, 2018 37.55 38.02 37.49 37.84 1,065,781 +0.13(+0.34%)
Aug 29, 2018 37.89 37.89 37.36 37.71 1,379,293 -0.03(-0.08%)
Aug 28, 2018 38.03 38.08 37.46 37.74 1,289,354 -0.21(-0.55%)
Aug 27, 2018 37.86 38.59 37.71 37.95 1,058,790 +0.28(+0.74%)
Aug 24, 2018 37.53 37.90 37.53 37.67 715,900 +0.43(+1.15%)
Aug 23, 2018 37.64 37.92 37.21 37.24 897,548 -0.39(-1.04%)
Aug 22, 2018 37.18 37.70 36.96 37.63 652,059 +0.33(+0.88%)
Aug 21, 2018 36.31 37.73 36.23 37.30 1,989,458 +1.06(+2.92%)
Aug 20, 2018 36.15 36.39 35.65 36.24 731,279 +0.29(+0.81%)
Aug 17, 2018 35.84 36.07 35.41 35.95 845,400 -0.16(-0.44%)
Aug 16, 2018 36.18 36.74 35.91 36.11 861,867 +0.21(+0.58%)
Aug 15, 2018 36.00 36.24 35.30 35.90 808,229 -0.48(-1.32%)
Aug 14, 2018 36.35 36.73 36.08 36.38 750,061 +0.19(+0.53%)
Aug 13, 2018 35.94 36.41 35.52 36.19 1,096,490 +0.41(+1.15%)
Aug 10, 2018 36.14 36.30 35.74 35.78 928,600 -0.77(-2.11%)
Aug 09, 2018 36.44 36.78 36.24 36.55 717,935 +0.08(+0.22%)
Aug 08, 2018 36.40 36.55 36.19 36.47 1,002,762 +0.13(+0.36%)
Aug 07, 2018 36.00 36.39 35.88 36.34 1,211,002 +0.34(+0.94%)
Aug 06, 2018 35.45 36.00 35.45 36.00 933,830 +0.37(+1.04%)
Aug 03, 2018 35.83 35.95 35.22 35.63 898,100 -0.22(-0.61%)
Aug 02, 2018 34.05 35.91 34.04 35.85 1,291,156 +1.46(+4.25%)
Aug 01, 2018 34.33 34.73 33.86 34.39 1,403,166 -0.04(-0.12%)
Jul 31, 2018 34.29 35.76 33.94 34.43 2,851,570 +1.14(+3.42%)
Jul 30, 2018 33.63 34.12 32.94 33.29 1,922,179 -0.53(-1.57%)
Jul 27, 2018 34.69 35.48 33.71 33.82 1,486,800 -0.66(-1.91%)
Jul 26, 2018 34.21 34.73 34.06 34.48 1,136,847 +0.30(+0.88%)
Jul 25, 2018 34.53 34.91 33.65 34.18 920,123 -0.33(-0.96%)
Jul 24, 2018 35.25 35.60 34.39 34.51 876,574 -0.47(-1.34%)
Jul 23, 2018 34.52 35.19 34.01 34.98 828,945 +0.29(+0.84%)
Jul 20, 2018 35.40 35.70 34.62 34.69 1,272,058 -0.66(-1.87%)
Jul 19, 2018 35.28 35.71 35.13 35.35 1,260,629 +0.23(+0.65%)
Jul 18, 2018 34.97 35.36 34.96 35.12 900,432 +0.15(+0.43%)
Jul 17, 2018 34.28 34.99 34.14 34.97 1,173,340 +0.64(+1.86%)
Jul 16, 2018 34.12 34.62 34.03 34.33 563,289 +0.14(+0.41%)
Jul 13, 2018 34.19 657,886 +0.13(+0.38%)
Jul 12, 2018 34.24 33.52 34.06 784,002 +0.63(+1.88%)
Jul 11, 2018 34.03 34.45 33.41 33.43 865,894 -1.05(-3.05%)
Jul 10, 2018 34.05 34.63 34.05 34.48 709,827 +0.45(+1.32%)
Jul 09, 2018 33.82 34.06 33.58 34.03 780,256 +0.40(+1.19%)
Jul 06, 2018 33.16 33.76 33.09 33.63 905,358 +0.40(+1.20%)
Jul 05, 2018 32.23 33.26 32.23 33.23 1,323,732 +1.63(+5.16%)
Jul 03, 2018 31.60 31.60 31.60 0 -0.56(-1.74%)
Jul 02, 2018 31.42 32.17 31.28 32.16 878,055 +0.28(+0.88%)
Jun 29, 2018 32.38 31.88 31.88 1,003,034 +0.10(+0.31%)
Jun 28, 2018 31.52 31.92 31.34 31.78 1,332,739 +0.14(+0.44%)
Jun 27, 2018 33.03 33.22 31.62 31.64 1,791,569 -1.26(-3.83%)
Jun 26, 2018 33.10 33.31 32.84 32.90 1,358,849 -0.09(-0.27%)
Jun 25, 2018 33.61 33.61 32.34 32.99 1,195,679 -0.96(-2.83%)
Jun 22, 2018 34.39 34.39 33.93 33.95 978,473 -0.20(-0.59%)
Jun 21, 2018 34.69 34.69 34.05 34.15 628,094 -0.38(-1.10%)
Jun 20, 2018 34.63 34.85 34.26 34.53 1,049,424 +0.08(+0.23%)
Jun 19, 2018 34.55 34.81 33.72 34.45 1,369,118 -0.66(-1.88%)
Jun 18, 2018 34.93 35.40 34.77 35.11 1,650,181 +0.32(+0.92%)
Jun 15, 2018 34.82 34.35 34.79 3,065,491 -0.03(-0.09%)
Jun 14, 2018 34.42 34.94 34.42 34.82 1,144,205 +0.53(+1.55%)
Jun 13, 2018 34.48 34.65 34.15 34.29 1,576,478 -0.20(-0.58%)
Jun 12, 2018 34.14 34.61 33.78 34.49 836,476 +0.36(+1.05%)
Jun 11, 2018 34.05 34.24 33.81 34.13 858,666 +0.08(+0.23%)
Jun 08, 2018 33.88 34.20 33.69 34.05 1,155,805 -0.06(-0.18%)
Jun 07, 2018 34.71 34.75 33.80 34.11 1,410,829 -0.52(-1.50%)
Jun 06, 2018 34.75 34.63 1,317,728 +0.00(+0.00%)
Jun 05, 2018 34.36 34.68 34.30 34.63 1,020,300 +0.31(+0.90%)
Jun 04, 2018 34.02 34.54 33.82 34.32 1,307,823 +0.50(+1.48%)
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.