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 29, 2016	24.46	25.79	24.38	25.48	4,638,752	+1.19(+4.90%)
Jan 28, 2016	24.27	24.61	24.13	24.29	1,910,487	+0.17(+0.70%)
Jan 27, 2016	24.50	24.73	23.96	24.12	1,465,737	-0.45(-1.83%)
Jan 26, 2016	24.34	24.79	24.25	24.57	1,814,610	+0.32(+1.32%)
Jan 25, 2016	24.34	24.60	24.18	24.25	1,609,972	-0.25(-1.02%)
Jan 22, 2016	24.50	24.66	24.30	24.50	2,807,668	+0.30(+1.24%)
Jan 21, 2016	24.63	24.95	24.09	24.20	2,840,694	-0.11(-0.45%)
Jan 20, 2016	22.95	24.68	22.73	24.31	3,730,888	+1.05(+4.51%)
Jan 19, 2016	23.64	23.98	23.07	23.26	2,518,021	-0.04(-0.17%)
Jan 15, 2016	23.72	23.30	23.30	23.30	4,220,700	-1.38(-5.59%)
Jan 14, 2016	24.00	24.72	23.47	24.68	4,660,312	+0.87(+3.65%)
Jan 13, 2016	24.82	24.99	23.69	23.81	3,362,315	-1.02(-4.11%)
Jan 12, 2016	24.95	25.00	24.46	24.83	2,559,040	+0.22(+0.89%)
Jan 11, 2016	24.70	24.91	24.32	24.61	2,705,531	-0.04(-0.16%)
Jan 08, 2016	25.04	25.50	24.58	24.65	2,482,862	-0.30(-1.20%)
Jan 07, 2016	24.86	25.36	24.77	24.95	3,160,268	-0.52(-2.04%)
Jan 06, 2016	25.19	25.68	24.89	25.47	2,712,616	-0.17(-0.66%)
Jan 05, 2016	26.08	26.26	25.61	25.64	2,852,729	-0.37(-1.42%)

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.