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, 2015	18.69	18.77	18.23	18.29	2,251,575	-0.48(-2.58%)
Jan 29, 2015	18.45	18.87	18.07	18.77	2,332,542	+0.39(+2.15%)
Jan 28, 2015	18.60	19.03	18.32	18.38	3,153,290	-0.05(-0.24%)
Jan 27, 2015	18.59	18.75	18.31	18.43	1,924,616	-0.43(-2.28%)
Jan 26, 2015	18.87	19.03	18.64	18.86	1,642,953	-0.07(-0.40%)
Jan 23, 2015	18.68	19.19	18.62	18.93	2,172,753	+0.24(+1.28%)
Jan 22, 2015	18.50	18.79	18.12	18.69	2,634,746	+0.28(+1.49%)
Jan 21, 2015	17.55	18.45	17.49	18.41	2,821,051	+0.82(+4.69%)
Jan 20, 2015	17.43	17.83	17.27	17.59	2,239,727	+0.15(+0.86%)
Jan 16, 2015	16.93	17.58	16.66	17.44	2,931,344	+0.44(+2.56%)
Jan 15, 2015	17.43	17.68	16.86	17.00	4,824,747	-0.07(-0.44%)
Jan 14, 2015	17.14	17.72	17.05	17.08	2,730,226	-0.35(-1.98%)
Jan 13, 2015	18.00	18.23	17.22	17.43	2,970,715	-0.38(-2.11%)
Jan 12, 2015	18.40	18.56	17.65	17.80	2,806,954	-0.52(-2.84%)
Jan 09, 2015	18.61	18.89	18.25	18.32	2,229,340	-0.21(-1.13%)
Jan 08, 2015	18.36	18.97	18.36	18.53	2,995,713	+0.27(+1.48%)
Jan 07, 2015	17.57	18.54	17.42	18.26	4,578,877	+1.01(+5.86%)
Jan 06, 2015	17.90	17.90	16.72	17.25	9,789,331	-1.65(-8.73%)
Jan 05, 2015	19.44	19.57	18.82	18.90	1,999,916	-0.70(-3.57%)

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.