Skip to main content
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 (%)
Jan 31, 2003 7.180 7.660 7.100 7.450 2,290,600 +0.12(+1.64%)
Jan 30, 2003 7.649 7.700 7.300 7.330 2,540,035 -0.33(-4.31%)
Jan 29, 2003 7.380 7.690 7.250 7.660 2,231,700 +0.29(+3.89%)
Jan 28, 2003 7.480 7.530 7.300 7.373 1,582,000 -0.07(-0.90%)
Jan 27, 2003 7.580 7.650 7.350 7.440 2,530,600 -0.14(-1.85%)
Jan 24, 2003 7.550 7.730 7.300 7.580 1,956,900 -0.26(-3.32%)
Jan 23, 2003 7.560 7.900 7.270 7.840 3,120,700 +0.45(+6.10%)
Jan 22, 2003 7.220 7.550 7.070 7.389 3,601,700 +0.16(+2.20%)
Jan 21, 2003 7.430 7.520 7.120 7.230 2,402,100 -0.20(-2.69%)
Jan 17, 2003 7.870 7.880 7.350 7.430 5,342,400 -0.50(-6.31%)
Jan 16, 2003 8.150 8.310 7.910 7.930 1,559,100 -0.27(-3.29%)
Jan 15, 2003 8.360 8.410 7.960 8.200 2,577,500 -0.10(-1.20%)
Jan 14, 2003 8.200 8.470 8.170 8.300 2,814,800 -0.15(-1.78%)
Jan 13, 2003 8.650 8.710 8.260 8.450 3,311,700 -0.05(-0.59%)
Jan 10, 2003 8.600 8.830 8.470 8.500 3,651,700 -0.24(-2.75%)
Jan 09, 2003 8.720 8.940 8.670 8.740 1,789,600 +0.13(+1.51%)
Jan 08, 2003 8.780 8.790 8.450 8.610 1,709,400 -0.34(-3.80%)
Jan 07, 2003 8.780 9.260 8.770 8.950 2,378,100 +0.21(+2.40%)
Jan 06, 2003 8.520 8.850 8.400 8.740 1,769,400 +0.21(+2.46%)
Jan 03, 2003 8.360 8.530 8.210 8.530 1,787,000 +0.10(+1.19%)
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.