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, 2009	5.620	5.840	5.360	5.740	3,109,865	+0.26(+4.74%)
Jan 29, 2009	5.660	5.810	5.390	5.480	2,058,831	-0.37(-6.32%)
Jan 28, 2009	5.760	5.930	5.760	5.850	1,881,881	+0.09(+1.56%)
Jan 27, 2009	5.510	5.910	5.510	5.760	1,691,594	+0.26(+4.73%)
Jan 26, 2009	5.500	5.670	5.450	5.500	1,281,870	-0.01(-0.18%)
Jan 23, 2009	5.180	5.560	5.165	5.510	1,294,746	+0.24(+4.55%)
Jan 22, 2009	5.400	5.400	5.150	5.270	1,468,149	-0.21(-3.83%)
Jan 21, 2009	5.420	5.480	5.230	5.480	1,743,974	+0.15(+2.81%)
Jan 20, 2009	5.780	5.780	5.320	5.330	1,665,037	-0.40(-6.98%)
Jan 16, 2009	5.770	5.940	5.620	5.730	4,324,732	+0.07(+1.24%)
Jan 15, 2009	5.640	5.750	5.520	5.660	2,889,750	+0.02(+0.35%)
Jan 14, 2009	5.730	5.760	5.600	5.640	1,369,312	-0.16(-2.76%)
Jan 13, 2009	5.620	5.870	5.610	5.800	1,452,434	+0.19(+3.39%)
Jan 12, 2009	5.830	5.830	5.540	5.610	1,275,198	-0.20(-3.44%)
Jan 09, 2009	6.030	6.030	5.740	5.810	911,002	-0.20(-3.33%)
Jan 08, 2009	6.080	6.080	5.890	6.010	1,352,609	-0.08(-1.31%)
Jan 07, 2009	6.180	6.200	5.985	6.090	2,037,740	-0.16(-2.56%)
Jan 06, 2009	6.000	6.310	5.960	6.250	2,571,413	+0.31(+5.22%)
Jan 05, 2009	5.920	6.000	5.790	5.940	1,071,305	-0.01(-0.17%)

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.