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, 2012	6.080	6.700	5.870	6.330	2,843,783	-0.31(-4.67%)
Jan 30, 2012	6.470	6.750	6.430	6.640	2,504,935	+0.08(+1.22%)
Jan 27, 2012	6.500	6.640	6.400	6.560	1,085,485	+0.01(+0.15%)
Jan 26, 2012	6.520	6.660	6.480	6.550	1,803,726	+0.07(+1.08%)
Jan 25, 2012	6.520	6.540	6.410	6.480	1,656,944	-0.02(-0.31%)
Jan 24, 2012	6.320	6.510	6.250	6.500	1,370,702	+0.10(+1.56%)
Jan 23, 2012	6.390	6.490	6.340	6.400	1,087,463	+0.00(+0.00%)
Jan 20, 2012	6.260	6.430	6.240	6.400	811,103	+0.11(+1.75%)
Jan 19, 2012	6.230	6.300	6.100	6.290	1,338,428	+0.07(+1.13%)
Jan 18, 2012	5.770	6.240	5.770	6.220	1,796,652	+0.48(+8.36%)
Jan 17, 2012	5.740	5.840	5.700	5.740	1,146,616	+0.06(+1.06%)
Jan 13, 2012	5.870	5.870	5.670	5.680	1,061,251	-0.28(-4.70%)
Jan 12, 2012	5.840	6.020	5.760	5.960	1,276,446	+0.14(+2.41%)
Jan 11, 2012	5.660	5.820	5.650	5.820	844,266	+0.13(+2.28%)
Jan 10, 2012	5.710	5.720	5.620	5.690	1,197,565	+0.07(+1.16%)
Jan 09, 2012	5.520	5.670	5.480	5.625	1,225,863	+0.14(+2.65%)
Jan 06, 2012	5.580	5.590	5.470	5.480	1,431,125	-0.11(-1.97%)
Jan 05, 2012	5.590	5.680	5.510	5.590	2,015,564	-0.04(-0.71%)

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.