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, 2011	6.360	6.505	6.270	6.380	5,489,914	+0.10(+1.59%)
Jan 28, 2011	6.570	6.570	6.260	6.280	1,973,215	-0.31(-4.70%)
Jan 27, 2011	6.530	6.600	6.420	6.590	1,533,115	+0.09(+1.46%)
Jan 26, 2011	6.530	6.570	6.450	6.495	1,501,551	-0.04(-0.69%)
Jan 25, 2011	6.420	6.600	6.410	6.540	2,097,290	+0.08(+1.24%)
Jan 24, 2011	6.300	6.550	6.280	6.460	3,311,807	+0.18(+2.87%)
Jan 21, 2011	6.430	6.500	6.260	6.280	2,684,504	-0.12(-1.88%)
Jan 20, 2011	6.470	6.510	6.330	6.400	2,106,800	-0.11(-1.69%)
Jan 19, 2011	6.760	6.780	6.490	6.510	2,701,961	-0.28(-4.12%)
Jan 18, 2011	6.880	6.880	6.690	6.790	3,086,073	-0.09(-1.31%)
Jan 14, 2011	6.850	6.990	6.830	6.880	2,579,434	+0.03(+0.44%)
Jan 13, 2011	6.780	6.900	6.710	6.850	2,467,610	+0.09(+1.33%)
Jan 12, 2011	6.800	6.800	6.690	6.760	1,673,563	+0.02(+0.30%)
Jan 11, 2011	6.690	6.780	6.670	6.740	2,854,302	+0.07(+1.05%)
Jan 10, 2011	6.640	6.710	6.570	6.670	2,050,005	+0.01(+0.15%)
Jan 07, 2011	6.720	6.770	6.541	6.660	1,784,433	-0.06(-0.89%)
Jan 06, 2011	6.630	6.760	6.570	6.720	1,733,376	+0.08(+1.20%)
Jan 05, 2011	6.600	6.670	6.530	6.640	1,819,931	-0.01(-0.15%)
Jan 04, 2011	6.730	6.780	6.570	6.650	1,688,289	-0.08(-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.