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, 2018 30.26 30.88 29.56 29.90 2,974,509 -0.08(-0.25%)
Jan 30, 2018 31.27 31.49 29.87 29.98 6,292,226 -3.55(-10.60%)
Jan 29, 2018 33.62 33.80 33.33 33.53 2,081,260 -0.19(-0.56%)
Jan 26, 2018 33.04 33.74 32.70 33.72 1,419,364 +1.12(+3.44%)
Jan 25, 2018 33.20 33.40 32.50 32.60 917,163 -0.02(-0.06%)
Jan 24, 2018 33.36 33.44 32.55 32.62 1,580,050 -1.08(-3.20%)
Jan 23, 2018 34.00 34.07 33.20 33.70 1,334,323 -0.19(-0.56%)
Jan 22, 2018 33.47 34.13 33.29 33.89 1,433,612 +0.31(+0.92%)
Jan 19, 2018 32.72 33.62 32.65 33.58 1,942,487 +0.88(+2.69%)
Jan 18, 2018 32.64 32.85 32.37 32.70 884,465 +0.08(+0.25%)
Jan 17, 2018 32.79 32.88 32.06 32.62 1,381,946 +0.87(+2.74%)
Jan 16, 2018 32.46 32.71 31.60 31.75 1,025,684 -0.54(-1.67%)
Jan 12, 2018 32.29 32.29 32.29 0 -0.31(-0.95%)
Jan 11, 2018 31.61 32.71 31.18 32.60 1,975,196 +1.12(+3.56%)
Jan 10, 2018 32.22 31.45 31.48 1,248,531 -0.84(-2.60%)
Jan 09, 2018 32.68 32.87 32.23 32.32 1,427,256 -0.35(-1.07%)
Jan 08, 2018 31.98 32.83 31.75 32.67 921,356 +0.73(+2.29%)
Jan 05, 2018 32.62 32.81 31.92 31.94 940,779 -0.41(-1.27%)
Jan 04, 2018 31.53 32.53 31.46 32.35 1,409,986 +1.00(+3.19%)
Jan 03, 2018 30.84 31.61 30.77 31.35 1,260,928 +0.65(+2.12%)
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.