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 (%)
Sep 28, 2012 6.020 6.080 5.870 5.870 1,403,317 -0.21(-3.45%)
Sep 27, 2012 5.920 6.090 5.880 6.080 1,714,170 +0.19(+3.23%)
Sep 26, 2012 5.910 6.030 5.820 5.890 1,356,801 -0.03(-0.51%)
Sep 25, 2012 6.090 6.210 5.855 5.920 2,255,474 -0.14(-2.31%)
Sep 24, 2012 6.080 6.130 5.980 6.060 1,826,253 -0.03(-0.49%)
Sep 21, 2012 6.300 6.340 6.070 6.090 4,391,216 -0.06(-0.98%)
Sep 20, 2012 6.220 6.310 6.110 6.150 2,629,678 -0.13(-2.07%)
Sep 19, 2012 6.330 6.410 6.220 6.280 2,048,014 -0.07(-1.10%)
Sep 18, 2012 6.330 6.390 6.260 6.350 2,585,205 -0.02(-0.31%)
Sep 17, 2012 6.330 6.420 6.270 6.370 2,060,936 +0.00(+0.00%)
Sep 14, 2012 6.220 6.450 6.190 6.370 2,985,053 +0.16(+2.49%)
Sep 13, 2012 5.870 6.260 5.850 6.215 3,897,469 +0.16(+2.56%)
Sep 12, 2012 5.890 6.090 5.880 6.060 2,806,188 +0.18(+3.06%)
Sep 11, 2012 5.800 5.900 5.760 5.880 1,766,583 +0.09(+1.55%)
Sep 10, 2012 5.680 5.810 5.680 5.790 1,642,659 +0.09(+1.58%)
Sep 07, 2012 5.830 5.830 5.640 5.700 1,334,953 -0.12(-2.15%)
Sep 06, 2012 5.540 5.880 5.510 5.825 3,726,887 +0.50(+9.49%)
Sep 05, 2012 5.410 5.475 5.300 5.320 1,472,073 -0.05(-1.02%)
Sep 04, 2012 5.340 5.400 5.210 5.375 1,522,234 +0.05(+1.03%)
Aug 31, 2012 5.350 5.380 5.240 5.320 892,592 +0.02(+0.38%)
Aug 30, 2012 5.240 5.360 5.190 5.300 2,660,976 +0.02(+0.38%)
Aug 29, 2012 5.220 5.300 5.120 5.280 2,462,870 +0.11(+2.13%)
Aug 27, 2012 5.320 5.370 5.150 5.170 2,078,994 -0.14(-2.64%)
Aug 24, 2012 5.220 5.330 5.160 5.310 942,311 +0.09(+1.82%)
Aug 23, 2012 5.280 5.320 5.140 5.215 1,330,125 -0.08(-1.60%)
Aug 22, 2012 5.340 5.380 5.240 5.300 973,488 -0.06(-1.12%)
Aug 21, 2012 5.430 5.570 5.340 5.360 1,114,316 -0.07(-1.29%)
Aug 20, 2012 5.460 5.485 5.360 5.430 792,884 -0.06(-1.09%)
Aug 17, 2012 5.500 5.550 5.420 5.490 841,341 -0.03(-0.54%)
Aug 16, 2012 5.450 5.560 5.430 5.520 1,266,303 +0.06(+1.10%)
Aug 15, 2012 5.370 5.570 5.360 5.460 1,123,822 +0.06(+1.11%)
Aug 14, 2012 5.550 5.560 5.350 5.400 1,122,919 -0.12(-2.17%)
Aug 13, 2012 5.520 5.540 5.360 5.520 1,229,766 +0.00(+0.00%)
Aug 10, 2012 5.620 5.650 5.490 5.520 1,063,283 -0.11(-1.95%)
Aug 09, 2012 5.500 5.680 5.470 5.630 1,264,506 +0.14(+2.55%)
Aug 08, 2012 5.510 5.570 5.450 5.490 1,189,920 -0.03(-0.54%)
Aug 07, 2012 5.460 5.590 5.320 5.520 1,427,959 +0.09(+1.66%)
Aug 06, 2012 5.110 5.440 5.060 5.430 1,852,156 +0.35(+6.89%)
Aug 03, 2012 5.200 5.250 5.060 5.080 2,166,152 -0.04(-0.78%)
Aug 02, 2012 5.020 5.260 4.980 5.120 2,427,419 +0.04(+0.79%)
Aug 01, 2012 5.060 5.160 5.030 5.080 2,475,021 +0.04(+0.79%)
Jul 31, 2012 4.970 5.120 4.870 5.040 2,799,712 +0.07(+1.41%)
Jul 30, 2012 5.020 5.070 4.850 4.970 2,048,160 -0.06(-1.19%)
Jul 27, 2012 4.920 5.060 4.830 5.030 1,492,178 +0.14(+2.76%)
Jul 26, 2012 4.820 4.910 4.740 4.895 1,450,380 +0.18(+3.93%)
Jul 25, 2012 4.760 4.900 4.670 4.710 2,350,306 -0.04(-0.74%)
Jul 24, 2012 4.810 4.830 4.600 4.745 2,729,188 -0.04(-0.73%)
Jul 23, 2012 4.750 4.820 4.680 4.780 1,690,772 -0.06(-1.24%)
Jul 20, 2012 5.010 5.010 4.830 4.840 1,873,556 -0.21(-4.16%)
Jul 19, 2012 5.090 5.160 4.990 5.050 1,293,818 +0.00(+0.00%)
Jul 18, 2012 4.900 5.110 4.880 5.050 1,102,672 +0.13(+2.64%)
Jul 17, 2012 4.900 4.980 4.830 4.920 1,291,998 +0.04(+0.82%)
Jul 16, 2012 4.930 4.930 4.820 4.880 749,728 -0.06(-1.21%)
Jul 13, 2012 4.940 5.040 4.930 4.940 1,072,924 +0.03(+0.61%)
Jul 12, 2012 5.010 5.060 4.840 4.910 2,264,139 -0.14(-2.77%)
Jul 11, 2012 5.160 5.220 4.940 5.050 2,532,501 -0.11(-2.13%)
Jul 10, 2012 5.290 5.340 5.090 5.160 2,805,451 -0.11(-2.09%)
Jul 09, 2012 5.360 5.370 5.140 5.270 2,850,299 -0.10(-1.86%)
Jul 06, 2012 5.570 5.600 5.350 5.370 1,757,430 -0.27(-4.79%)
Jul 05, 2012 5.620 5.680 5.560 5.640 1,484,169 -0.02(-0.35%)
Jul 03, 2012 5.550 5.700 5.520 5.660 1,086,542 +0.11(+1.98%)
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.