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 28, 2004 14.50 14.75 14.50 14.58 1,768,300 +0.07(+0.48%)
May 27, 2004 14.50 14.74 14.24 14.51 3,105,900 +0.23(+1.61%)
May 26, 2004 13.67 14.30 13.65 14.28 2,641,500 +0.53(+3.85%)
May 25, 2004 13.23 13.90 13.06 13.75 3,077,900 +0.49(+3.70%)
May 24, 2004 13.14 13.48 13.04 13.26 2,435,800 +0.25(+1.92%)
May 21, 2004 12.90 13.12 12.83 13.01 1,397,700 +0.22(+1.72%)
May 20, 2004 12.86 13.05 12.57 12.79 1,034,000 +0.00(+0.00%)
May 19, 2004 12.77 13.45 12.68 12.79 5,000,200 +0.26(+2.08%)
May 18, 2004 12.35 12.66 12.25 12.53 2,527,100 +0.38(+3.13%)
May 17, 2004 12.22 12.36 11.87 12.15 3,498,900 -0.33(-2.64%)
May 14, 2004 13.00 13.15 12.30 12.48 3,143,000 -0.58(-4.44%)
May 13, 2004 13.13 13.25 12.78 13.06 3,283,100 -0.20(-1.51%)
May 12, 2004 13.66 13.82 12.75 13.26 5,910,700 -0.73(-5.22%)
May 11, 2004 14.10 14.18 13.81 13.99 2,912,500 +0.17(+1.23%)
May 10, 2004 13.75 14.05 13.47 13.82 2,030,500 -0.13(-0.93%)
May 07, 2004 13.78 14.41 13.71 13.95 2,357,300 +0.12(+0.87%)
May 06, 2004 13.65 14.04 13.48 13.83 1,934,500 -0.01(-0.07%)
May 05, 2004 13.95 14.07 13.68 13.84 2,306,600 +0.14(+1.02%)
May 04, 2004 13.43 14.16 13.32 13.70 2,363,300 +0.33(+2.47%)
May 03, 2004 13.22 13.92 13.11 13.37 2,426,600 -0.04(-0.30%)
Apr 30, 2004 14.17 14.83 13.11 13.41 3,654,900 -0.58(-4.15%)
Apr 29, 2004 14.60 14.79 13.85 13.99 2,284,500 -0.68(-4.64%)
Apr 28, 2004 14.92 15.04 14.60 14.67 1,085,600 -0.42(-2.78%)
Apr 27, 2004 15.20 15.55 14.91 15.09 1,542,600 -0.05(-0.33%)
Apr 26, 2004 15.76 15.90 15.06 15.14 1,790,400 -0.74(-4.66%)
Apr 23, 2004 15.53 16.03 15.48 15.88 3,732,200 +0.79(+5.24%)
Apr 22, 2004 14.90 15.25 14.52 15.09 3,522,000 +0.09(+0.60%)
Apr 21, 2004 14.95 15.38 14.94 15.00 2,820,200 +0.13(+0.87%)
Apr 20, 2004 15.10 15.35 14.73 14.87 4,149,800 -0.16(-1.06%)
Apr 19, 2004 14.85 15.30 14.84 15.03 3,233,500 +0.16(+1.08%)
Apr 16, 2004 15.52 15.52 14.63 14.87 3,542,200 -0.50(-3.25%)
Apr 15, 2004 16.17 16.29 15.13 15.37 2,921,200 -0.93(-5.71%)
Apr 14, 2004 16.10 16.71 16.10 16.30 1,459,700 +0.09(+0.56%)
Apr 13, 2004 16.71 16.90 16.21 16.21 1,174,100 -0.53(-3.17%)
Apr 12, 2004 16.64 16.79 16.40 16.74 1,147,900 +0.26(+1.58%)
Apr 08, 2004 16.56 16.79 16.31 16.48 1,248,000 +0.22(+1.35%)
Apr 07, 2004 16.03 16.48 15.66 16.26 1,294,200 +0.11(+0.68%)
Apr 06, 2004 16.24 16.33 15.91 16.15 1,257,600 -0.39(-2.36%)
Apr 05, 2004 16.26 16.54 16.20 16.54 1,541,600 +0.37(+2.29%)
Apr 02, 2004 16.02 16.30 15.98 16.17 2,728,300 +0.69(+4.46%)
Apr 01, 2004 15.04 15.84 15.00 15.48 1,535,600 +0.48(+3.20%)
Mar 31, 2004 14.75 15.29 14.52 15.00 1,921,000 +0.26(+1.76%)
Mar 30, 2004 14.52 14.93 14.41 14.74 1,507,100 +0.09(+0.61%)
Mar 29, 2004 14.50 14.95 14.44 14.65 1,666,800 +0.45(+3.17%)
Mar 26, 2004 13.96 14.49 13.96 14.20 1,872,900 +0.21(+1.50%)
Mar 25, 2004 13.81 14.12 13.56 13.99 2,740,900 +0.24(+1.75%)
Mar 24, 2004 13.58 14.12 13.38 13.75 2,239,800 +0.40(+3.00%)
Mar 23, 2004 14.38 14.38 13.33 13.35 1,971,500 -0.35(-2.55%)
Mar 22, 2004 13.89 14.03 13.62 13.70 1,894,600 -0.22(-1.58%)
Mar 19, 2004 14.55 14.55 13.91 13.92 2,004,100 -0.58(-4.00%)
Mar 18, 2004 14.91 15.15 14.37 14.50 1,807,600 -0.51(-3.40%)
Mar 17, 2004 15.09 15.20 14.91 15.01 1,783,900 +0.23(+1.56%)
Mar 16, 2004 14.96 15.04 14.50 14.78 1,679,800 +0.06(+0.41%)
Mar 15, 2004 15.60 15.60 14.63 14.72 1,768,200 -0.89(-5.70%)
Mar 12, 2004 15.09 15.70 15.05 15.61 2,413,300 +0.85(+5.76%)
Mar 11, 2004 14.50 15.10 14.25 14.76 2,959,100 +0.16(+1.10%)
Mar 10, 2004 15.20 15.40 14.55 14.60 3,263,300 -0.38(-2.54%)
Mar 09, 2004 15.83 15.83 14.68 14.98 3,387,200 -0.72(-4.59%)
Mar 08, 2004 16.36 16.59 15.66 15.70 1,145,700 -0.72(-4.38%)
Mar 05, 2004 16.50 16.78 16.25 16.42 2,173,400 -0.33(-1.97%)
Mar 04, 2004 16.61 16.86 16.40 16.75 1,928,100 +0.24(+1.45%)
Mar 03, 2004 17.00 17.04 16.51 16.51 1,918,300 -0.79(-4.57%)
Mar 02, 2004 17.37 17.64 17.09 17.30 2,318,100 -0.10(-0.57%)
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.