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 31, 2006	14.05	14.08	13.72	13.89	3,162,219	-0.19(-1.35%)
Jan 30, 2006	14.33	14.39	14.07	14.08	1,752,481	-0.22(-1.54%)
Jan 27, 2006	14.51	14.84	13.95	14.30	9,684,005	-0.21(-1.45%)
Jan 26, 2006	13.83	14.51	13.78	14.51	4,868,376	+0.68(+4.92%)
Jan 25, 2006	14.00	14.18	13.65	13.83	3,025,350	-0.13(-0.93%)
Jan 24, 2006	13.71	14.25	13.70	13.96	3,217,143	+0.23(+1.68%)
Jan 23, 2006	13.98	14.06	13.70	13.73	2,553,934	-0.25(-1.79%)
Jan 20, 2006	14.35	14.38	13.95	13.98	2,796,162	-0.40(-2.78%)
Jan 19, 2006	14.22	14.62	13.99	14.38	3,632,913	+0.69(+5.04%)
Jan 18, 2006	13.65	13.90	13.37	13.69	6,084,891	-0.32(-2.28%)
Jan 17, 2006	14.02	14.10	13.86	14.01	1,412,169	-0.18(-1.27%)
Jan 13, 2006	14.25	14.29	14.04	14.19	1,702,414	-0.05(-0.35%)
Jan 12, 2006	14.42	14.45	14.22	14.24	2,063,600	-0.25(-1.73%)
Jan 11, 2006	14.29	14.58	14.22	14.49	2,166,340	+0.17(+1.19%)
Jan 10, 2006	14.22	14.40	14.16	14.32	4,624,394	-0.12(-0.83%)
Jan 09, 2006	14.54	14.55	14.26	14.44	3,227,675	+0.02(+0.14%)
Jan 06, 2006	14.50	14.58	14.23	14.42	5,315,834	+0.01(+0.07%)
Jan 05, 2006	13.90	14.51	13.85	14.41	4,435,398	+0.59(+4.27%)
Jan 04, 2006	13.58	14.10	13.55	13.82	7,676,238	+0.15(+1.10%)

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.