Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Devices (NQ: IDTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.570 9.830 9.470 9.650 1,681,803 -0.09(-0.92%)
Jan 30, 2014 9.570 9.930 9.520 9.740 1,587,421 +0.24(+2.53%)
Jan 29, 2014 9.550 9.730 9.460 9.500 2,025,964 -0.11(-1.14%)
Jan 28, 2014 9.650 9.700 9.510 9.610 2,058,292 -0.05(-0.52%)
Jan 27, 2014 9.990 10.05 9.585 9.660 4,015,914 -0.81(-7.74%)
Jan 24, 2014 10.74 10.74 10.27 10.47 2,553,773 -0.35(-3.23%)
Jan 23, 2014 11.19 11.20 10.79 10.82 1,610,016 -0.40(-3.57%)
Jan 22, 2014 10.98 11.25 10.98 11.22 1,397,460 +0.21(+1.91%)
Jan 21, 2014 11.06 11.15 10.91 11.01 1,553,745 -0.03(-0.27%)
Jan 17, 2014 10.53 11.04 11.04 11.04 5,319,800 +0.43(+4.05%)
Jan 16, 2014 10.57 10.65 10.36 10.61 2,084,612 -0.02(-0.19%)
Jan 15, 2014 10.40 10.71 10.43 10.63 1,765,455 +0.23(+2.21%)
Jan 14, 2014 10.19 10.41 10.18 10.40 2,376,266 +0.29(+2.87%)
Jan 13, 2014 10.06 10.15 10.03 10.11 1,691,033 -0.02(-0.20%)
Jan 10, 2014 10.20 10.22 10.07 10.13 1,853,296 -0.05(-0.49%)
Jan 09, 2014 9.990 10.19 9.960 10.18 2,965,833 +0.26(+2.62%)
Jan 08, 2014 9.790 9.965 9.740 9.920 2,731,133 +0.17(+1.74%)
Jan 07, 2014 9.880 9.950 9.710 9.750 1,810,594 -0.12(-1.22%)
Jan 06, 2014 9.990 10.04 9.870 9.870 1,323,239 -0.11(-1.10%)
Jan 03, 2014 10.02 10.07 9.935 9.980 1,359,545 -0.05(-0.50%)
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.