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, 2007	15.14	15.24	14.92	15.13	3,124,599	-0.09(-0.59%)
Jan 30, 2007	15.15	15.28	15.01	15.22	3,636,228	+0.13(+0.86%)
Jan 29, 2007	15.60	15.65	15.06	15.09	5,208,999	-0.42(-2.71%)
Jan 26, 2007	15.66	15.70	15.33	15.51	2,936,813	-0.08(-0.51%)
Jan 25, 2007	15.85	15.98	15.49	15.59	6,190,029	-0.29(-1.83%)
Jan 24, 2007	15.71	16.18	15.65	15.88	12,058,889	+0.84(+5.59%)
Jan 23, 2007	14.98	15.36	14.96	15.04	6,348,274	+0.13(+0.87%)
Jan 22, 2007	15.20	15.28	14.78	14.91	4,123,211	-0.27(-1.78%)
Jan 19, 2007	14.99	15.25	14.81	15.18	3,030,877	+0.21(+1.40%)
Jan 18, 2007	15.65	15.65	14.92	14.97	6,033,311	-0.60(-3.85%)
Jan 17, 2007	15.31	15.61	15.24	15.57	3,990,037	+0.25(+1.63%)
Jan 16, 2007	15.55	15.64	15.27	15.32	2,969,343	-0.21(-1.35%)
Jan 12, 2007	15.46	15.62	15.39	15.53	3,182,738	+0.08(+0.52%)
Jan 11, 2007	15.64	15.74	15.36	15.45	3,202,592	-0.19(-1.21%)
Jan 10, 2007	15.45	15.76	15.28	15.64	4,666,907	+0.15(+0.97%)
Jan 09, 2007	15.37	15.58	15.28	15.49	2,589,623	+0.09(+0.58%)
Jan 08, 2007	15.52	15.58	15.31	15.40	2,406,442	-0.11(-0.71%)
Jan 05, 2007	15.59	15.59	15.28	15.51	3,010,596	-0.15(-0.96%)
Jan 04, 2007	15.43	15.74	15.28	15.66	3,361,549	+0.20(+1.29%)

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.