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, 2018 33.93 34.15 33.21 33.24 1,475,673 -0.72(-2.12%)
May 30, 2018 33.66 34.15 33.59 33.96 2,555,968 +0.41(+1.22%)
May 29, 2018 33.10 33.75 32.92 33.55 1,318,051 +0.03(+0.09%)
May 25, 2018 33.52 33.52 33.52 0 +0.48(+1.45%)
May 24, 2018 32.97 33.13 32.53 33.04 1,096,023 +0.04(+0.12%)
May 23, 2018 32.35 33.01 32.00 33.00 1,953,206 +0.53(+1.63%)
May 22, 2018 32.30 33.04 32.15 32.47 1,923,223 +0.39(+1.22%)
May 21, 2018 31.74 32.19 31.74 32.08 1,235,632 +0.79(+2.52%)
May 18, 2018 31.59 31.59 31.08 31.29 1,535,998 -0.38(-1.20%)
May 17, 2018 31.43 31.85 31.30 31.67 1,128,480 +0.03(+0.09%)
May 16, 2018 31.05 31.82 30.88 31.64 1,349,163 +0.51(+1.64%)
May 15, 2018 30.70 31.16 30.40 31.13 2,392,729 +0.12(+0.39%)
May 14, 2018 30.73 31.21 30.72 31.01 1,315,529 +0.66(+2.17%)
May 11, 2018 30.45 30.52 30.10 30.35 637,109 -0.22(-0.72%)
May 10, 2018 30.43 30.58 30.21 30.57 590,895 +0.35(+1.16%)
May 09, 2018 29.82 30.27 29.66 30.22 1,043,474 +0.53(+1.79%)
May 08, 2018 29.46 29.82 29.38 29.69 1,250,527 +0.22(+0.75%)
May 07, 2018 29.38 29.68 29.08 29.47 981,991 +0.21(+0.72%)
May 04, 2018 28.30 29.41 28.30 29.26 990,365 +0.76(+2.67%)
May 03, 2018 28.40 28.66 27.72 28.50 1,275,502 -0.15(-0.52%)
May 02, 2018 28.39 29.15 28.39 28.65 1,559,008 +0.26(+0.92%)
May 01, 2018 29.61 29.87 27.75 28.39 3,113,707 +0.56(+2.01%)
Apr 30, 2018 28.94 29.32 27.71 27.83 3,951,883 -1.02(-3.54%)
Apr 27, 2018 28.85 30.63 28.82 28.85 2,133,321 -1.18(-3.93%)
Apr 26, 2018 29.69 30.21 29.50 30.03 808,175 +0.67(+2.28%)
Apr 25, 2018 29.59 30.01 28.75 29.36 1,487,525 -0.17(-0.58%)
Apr 24, 2018 29.91 30.50 29.20 29.53 1,217,976 -0.03(-0.10%)
Apr 23, 2018 29.94 30.23 29.44 29.56 1,147,241 -0.12(-0.40%)
Apr 20, 2018 29.72 30.29 29.48 29.68 1,277,822 -0.16(-0.54%)
Apr 19, 2018 31.30 31.35 29.80 29.84 2,150,206 -2.05(-6.43%)
Apr 18, 2018 31.86 32.15 31.35 31.89 846,735 -0.13(-0.41%)
Apr 17, 2018 31.44 32.15 31.35 32.02 820,383 +0.73(+2.33%)
Apr 16, 2018 31.55 31.55 30.68 31.29 927,881 -0.10(-0.32%)
Apr 13, 2018 31.55 31.73 31.09 31.39 1,187,074 -0.39(-1.23%)
Apr 12, 2018 31.63 31.90 31.25 31.78 1,108,184 +0.42(+1.34%)
Apr 11, 2018 30.76 31.51 30.53 31.36 846,118 +0.59(+1.92%)
Apr 10, 2018 30.64 30.98 30.23 30.77 1,122,850 +0.83(+2.77%)
Apr 09, 2018 29.99 30.84 29.68 29.94 746,016 +0.34(+1.15%)
Apr 06, 2018 30.09 30.66 29.46 29.60 800,180 -0.86(-2.82%)
Apr 05, 2018 31.09 31.15 30.34 30.46 840,390 -0.41(-1.33%)
Apr 04, 2018 29.48 30.95 29.43 30.87 692,633 +0.56(+1.85%)
Apr 03, 2018 29.80 30.54 29.69 30.31 853,573 +0.89(+3.03%)
Apr 02, 2018 30.34 30.57 29.21 29.42 992,339 -1.14(-3.73%)
Mar 29, 2018 30.56 30.56 30.56 0 +0.88(+2.96%)
Mar 28, 2018 30.84 31.15 29.59 29.68 1,400,286 -1.18(-3.82%)
Mar 27, 2018 32.20 32.36 30.71 30.86 1,145,025 -1.30(-4.04%)
Mar 26, 2018 31.71 32.16 31.09 32.16 1,033,546 +1.36(+4.42%)
Mar 23, 2018 32.11 32.32 30.78 30.80 1,194,018 -1.34(-4.17%)
Mar 22, 2018 32.71 33.25 32.13 32.14 984,606 -1.07(-3.22%)
Mar 21, 2018 32.53 33.72 32.53 33.21 1,091,931 +0.51(+1.56%)
Mar 20, 2018 32.25 33.02 32.19 32.70 975,800 +0.53(+1.65%)
Mar 19, 2018 32.55 32.64 31.45 32.17 1,331,972 -0.57(-1.74%)
Mar 16, 2018 32.07 33.09 32.07 32.74 1,983,717 +0.63(+1.96%)
Mar 15, 2018 32.08 32.45 31.84 32.11 737,249 -0.04(-0.12%)
Mar 14, 2018 32.13 32.25 31.84 32.15 976,286 +0.08(+0.25%)
Mar 13, 2018 32.96 33.07 31.89 32.07 1,149,030 -0.77(-2.34%)
Mar 12, 2018 32.84 33.25 32.77 32.84 972,611 +0.04(+0.12%)
Mar 09, 2018 32.41 33.00 32.41 32.80 885,621 +0.64(+1.99%)
Mar 08, 2018 32.17 32.30 32.00 32.16 582,905 +0.21(+0.66%)
Mar 07, 2018 31.98 31.95 927,329 +0.41(+1.30%)
Mar 06, 2018 31.13 31.56 30.96 31.54 1,040,648 +0.58(+1.87%)
Mar 05, 2018 30.65 31.25 30.54 30.96 1,215,374 +0.11(+0.36%)
Mar 02, 2018 29.67 30.93 29.01 30.85 710,753 +0.77(+2.56%)
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.