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 29, 2009 5.680 5.740 5.530 5.600 3,446,817 -0.05(-0.88%)
May 28, 2009 5.460 5.660 5.430 5.650 5,037,447 +0.13(+2.36%)
May 27, 2009 5.420 5.640 5.400 5.520 3,128,379 +0.06(+1.10%)
May 26, 2009 5.360 5.540 5.340 5.460 5,526,406 +0.02(+0.37%)
May 22, 2009 5.320 5.480 5.180 5.440 2,469,107 +0.14(+2.64%)
May 21, 2009 5.240 5.380 5.150 5.300 2,867,864 +0.04(+0.76%)
May 20, 2009 5.600 5.660 5.120 5.260 6,536,815 -0.18(-3.31%)
May 19, 2009 5.180 5.470 5.100 5.440 5,211,787 +0.28(+5.43%)
May 18, 2009 4.690 5.180 4.660 5.160 3,154,139 +0.12(+2.38%)
May 15, 2009 4.990 5.080 4.948 5.040 1,967,987 -0.01(-0.20%)
May 14, 2009 4.920 5.120 4.870 5.050 2,770,054 +0.12(+2.43%)
May 13, 2009 5.030 5.090 4.860 4.930 2,259,010 -0.13(-2.57%)
May 12, 2009 5.330 5.330 5.000 5.060 2,746,875 -0.13(-2.50%)
May 11, 2009 5.380 5.450 5.170 5.190 3,793,162 -0.25(-4.60%)
May 08, 2009 5.510 5.510 5.260 5.440 1,805,966 +0.01(+0.18%)
May 07, 2009 5.850 5.850 5.360 5.430 2,812,124 -0.42(-7.18%)
May 06, 2009 5.880 5.950 5.600 5.850 2,999,819 +0.04(+0.69%)
May 05, 2009 5.790 5.840 5.610 5.810 3,351,653 +0.06(+1.04%)
May 04, 2009 5.760 5.790 5.520 5.750 4,044,460 +0.26(+4.74%)
May 01, 2009 5.400 5.640 5.300 5.490 5,875,029 +0.06(+1.10%)
Apr 30, 2009 5.200 5.580 5.200 5.430 3,229,701 +0.16(+3.04%)
Apr 29, 2009 5.040 5.330 5.030 5.270 2,037,223 +0.25(+4.98%)
Apr 28, 2009 5.030 5.090 4.900 5.020 1,263,581 -0.03(-0.59%)
Apr 27, 2009 5.200 5.210 4.920 5.050 3,155,326 +0.06(+1.20%)
Apr 24, 2009 5.000 5.060 4.870 4.990 1,737,432 +0.02(+0.40%)
Apr 23, 2009 5.230 5.280 4.890 4.970 3,404,660 -0.22(-4.24%)
Apr 22, 2009 5.000 5.300 4.920 5.190 1,818,440 +0.14(+2.77%)
Apr 21, 2009 4.990 5.130 4.920 5.050 2,073,711 +0.05(+1.00%)
Apr 20, 2009 5.130 5.240 4.940 5.000 2,446,512 -0.31(-5.84%)
Apr 17, 2009 5.190 5.420 5.100 5.310 2,859,787 +0.13(+2.51%)
Apr 16, 2009 4.820 5.220 4.770 5.180 4,737,591 +0.41(+8.60%)
Apr 15, 2009 4.800 4.810 4.680 4.770 3,337,073 -0.07(-1.45%)
Apr 14, 2009 4.760 4.890 4.670 4.840 3,289,482 -0.02(-0.41%)
Apr 13, 2009 4.830 4.870 4.630 4.860 2,059,563 -0.04(-0.82%)
Apr 09, 2009 4.660 4.910 4.640 4.900 2,544,247 +0.32(+6.99%)
Apr 08, 2009 4.550 4.650 4.480 4.580 2,462,084 +0.04(+0.88%)
Apr 07, 2009 4.660 4.670 4.520 4.540 1,962,070 -0.18(-3.81%)
Apr 06, 2009 4.780 4.780 4.580 4.720 2,282,292 -0.12(-2.48%)
Apr 03, 2009 4.650 4.860 4.500 4.840 2,250,448 +0.17(+3.64%)
Apr 02, 2009 4.650 4.800 4.600 4.670 4,218,323 +0.04(+0.86%)
Apr 01, 2009 4.270 4.650 4.250 4.630 4,516,902 +0.08(+1.76%)
Mar 31, 2009 4.590 4.680 4.480 4.550 1,781,038 -0.01(-0.22%)
Mar 30, 2009 4.630 4.730 4.480 4.560 1,805,873 -0.26(-5.39%)
Mar 26, 2009 4.570 4.820 4.500 4.820 1,977,339 +0.35(+7.83%)
Mar 25, 2009 4.610 4.730 4.340 4.470 1,803,742 -0.12(-2.61%)
Mar 24, 2009 4.960 4.960 4.570 4.590 2,442,495 -0.43(-8.57%)
Mar 23, 2009 4.860 5.020 4.820 5.020 1,545,153 +0.30(+6.36%)
Mar 20, 2009 5.190 5.190 4.670 4.720 2,633,051 -0.35(-6.90%)
Mar 19, 2009 5.240 5.270 5.040 5.070 1,514,064 -0.12(-2.31%)
Mar 18, 2009 5.070 5.230 4.960 5.190 1,925,686 +0.09(+1.76%)
Mar 17, 2009 4.830 5.120 4.830 5.100 2,589,251 +0.26(+5.37%)
Mar 16, 2009 5.010 5.010 4.750 4.840 2,444,845 -0.11(-2.22%)
Mar 13, 2009 5.050 5.050 4.790 4.950 3,205,064 -0.08(-1.59%)
Mar 12, 2009 4.810 5.060 4.710 5.030 2,293,880 +0.15(+3.07%)
Mar 11, 2009 4.500 4.952 4.500 4.880 3,611,195 +0.39(+8.69%)
Mar 10, 2009 4.210 4.530 4.160 4.490 2,707,297 +0.36(+8.72%)
Mar 09, 2009 4.160 4.410 4.110 4.130 1,385,195 -0.08(-1.90%)
Mar 06, 2009 4.240 4.330 4.060 4.210 2,233,046 +0.02(+0.48%)
Mar 05, 2009 4.300 4.430 4.170 4.190 1,458,467 -0.22(-4.99%)
Mar 04, 2009 4.300 4.460 4.300 4.410 1,603,681 +0.29(+7.04%)
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.