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 (%)
Jun 30, 2011 7.700 7.910 7.670 7.860 1,144,775 +0.17(+2.21%)
Jun 29, 2011 7.680 7.750 7.540 7.690 868,138 +0.01(+0.13%)
Jun 28, 2011 7.560 7.700 7.500 7.680 1,278,092 +0.14(+1.86%)
Jun 27, 2011 7.480 7.660 7.430 7.540 1,433,206 +0.04(+0.47%)
Jun 24, 2011 7.620 7.630 7.430 7.505 2,376,991 -0.08(-1.12%)
Jun 23, 2011 7.350 7.670 7.300 7.590 3,072,136 +0.13(+1.74%)
Jun 22, 2011 7.470 7.540 7.420 7.460 1,736,180 -0.04(-0.60%)
Jun 21, 2011 7.390 7.570 7.310 7.505 3,070,408 +0.20(+2.67%)
Jun 20, 2011 7.390 7.440 7.270 7.310 1,513,273 -0.01(-0.14%)
Jun 17, 2011 7.490 7.510 7.260 7.320 2,948,718 -0.09(-1.28%)
Jun 16, 2011 7.530 7.600 7.300 7.415 1,874,566 -0.12(-1.66%)
Jun 15, 2011 7.780 7.850 7.510 7.540 2,176,836 -0.38(-4.80%)
Jun 14, 2011 7.820 8.020 7.770 7.920 1,519,431 +0.24(+3.13%)
Jun 13, 2011 7.730 7.800 7.650 7.680 1,549,040 -0.04(-0.52%)
Jun 10, 2011 7.730 7.800 7.610 7.720 3,364,390 -0.10(-1.28%)
Jun 09, 2011 7.630 7.830 7.540 7.820 2,035,324 +0.25(+3.30%)
Jun 08, 2011 7.680 7.750 7.500 7.570 1,710,357 -0.19(-2.45%)
Jun 07, 2011 7.800 7.880 7.740 7.760 858,244 +0.07(+0.91%)
Jun 06, 2011 7.820 7.820 7.690 7.690 1,220,220 -0.08(-1.03%)
Jun 03, 2011 8.000 8.030 7.730 7.770 1,370,923 -0.21(-2.63%)
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%)
May 02, 2011 8.000 8.220 7.990 8.000 1,528,134 -0.13(-1.66%)
Apr 29, 2011 8.010 8.170 7.995 8.135 1,663,640 +0.14(+1.81%)
Apr 28, 2011 7.900 8.140 7.860 7.990 1,566,906 +0.05(+0.63%)
Apr 27, 2011 7.850 7.940 7.800 7.940 1,587,780 +0.08(+1.02%)
Apr 26, 2011 7.570 7.910 7.570 7.860 1,604,165 +0.30(+3.97%)
Apr 25, 2011 7.600 7.640 7.540 7.560 815,502 -0.02(-0.26%)
Apr 21, 2011 7.600 7.600 7.480 7.580 758,112 +0.06(+0.80%)
Apr 20, 2011 7.330 7.530 7.270 7.520 1,542,720 +0.42(+5.92%)
Apr 19, 2011 7.040 7.110 6.995 7.100 699,079 +0.06(+0.85%)
Apr 18, 2011 7.100 7.140 7.000 7.040 1,090,030 -0.21(-2.90%)
Apr 15, 2011 7.060 7.320 7.050 7.250 1,412,428 +0.12(+1.68%)
Apr 14, 2011 7.070 7.150 6.990 7.130 898,590 -0.08(-1.11%)
Apr 13, 2011 7.140 7.220 7.040 7.210 1,373,689 +0.10(+1.41%)
Apr 12, 2011 7.230 7.230 7.000 7.110 1,496,212 -0.19(-2.60%)
Apr 11, 2011 7.530 7.580 7.300 7.300 886,353 -0.24(-3.18%)
Apr 08, 2011 7.690 7.690 7.450 7.540 1,200,202 -0.10(-1.31%)
Apr 07, 2011 7.670 7.770 7.560 7.640 1,409,531 -0.04(-0.46%)
Apr 06, 2011 7.500 7.700 7.490 7.675 1,689,258 +0.25(+3.30%)
Apr 05, 2011 7.290 7.600 7.290 7.430 1,529,909 +0.19(+2.62%)
Apr 04, 2011 7.390 7.460 7.105 7.240 1,130,532 -0.10(-1.36%)
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.