Indicators

Integrated Devices (NQ: IDTI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.10	18.75	18.10	18.22	1,970,800	+0.05(+0.28%)
Jan 29, 2004	19.07	19.12	17.38	18.17	3,917,500	-0.93(-4.87%)
Jan 28, 2004	20.00	20.30	19.07	19.10	1,735,200	-0.60(-3.05%)
Jan 27, 2004	20.41	20.44	19.60	19.70	1,653,100	-0.97(-4.69%)
Jan 26, 2004	20.69	20.88	20.19	20.67	1,241,200	+0.17(+0.83%)
Jan 23, 2004	21.05	21.22	20.27	20.50	2,394,200	-0.25(-1.20%)
Jan 22, 2004	20.46	21.26	20.45	20.75	5,051,600	+0.46(+2.27%)
Jan 21, 2004	20.65	20.65	20.11	20.29	1,814,200	-0.67(-3.20%)
Jan 20, 2004	20.41	20.97	20.30	20.96	3,056,700	+0.49(+2.39%)
Jan 16, 2004	19.61	21.01	19.53	20.47	3,476,000	+1.04(+5.35%)
Jan 15, 2004	18.53	19.65	18.51	19.43	1,748,174	+0.73(+3.90%)
Jan 14, 2004	18.35	18.73	18.18	18.70	981,047	+0.36(+1.96%)
Jan 13, 2004	18.83	19.16	18.21	18.34	1,261,694	-0.65(-3.42%)
Jan 12, 2004	18.54	19.00	18.50	18.99	894,330	+0.59(+3.21%)
Jan 09, 2004	18.61	19.17	18.35	18.40	2,303,500	-0.52(-2.75%)
Jan 08, 2004	18.01	18.92	17.90	18.92	2,308,446	+1.39(+7.93%)
Jan 07, 2004	17.25	17.60	17.11	17.53	1,244,116	+0.20(+1.15%)
Jan 06, 2004	17.32	17.46	16.97	17.33	1,805,400	+0.18(+1.05%)
Jan 05, 2004	17.18	17.50	17.05	17.15	1,839,700	+0.02(+0.12%)

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.