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, 2019 48.81 48.93 48.76 48.85 3,980,198 +0.08(+0.16%)
Jan 30, 2019 48.78 48.82 48.74 48.77 7,123,786 +0.18(+0.37%)
Jan 29, 2019 48.37 48.67 48.37 48.59 3,325,960 +0.24(+0.50%)
Jan 28, 2019 48.47 48.48 48.28 48.35 1,908,717 -0.19(-0.39%)
Jan 25, 2019 48.43 48.58 48.27 48.54 2,343,300 +0.11(+0.23%)
Jan 24, 2019 48.31 48.47 48.29 48.43 1,252,894 +0.12(+0.25%)
Jan 23, 2019 48.26 48.41 48.24 48.31 871,145 +0.00(+0.00%)
Jan 22, 2019 48.24 48.36 48.16 48.31 1,030,888 +0.07(+0.15%)
Jan 18, 2019 48.39 48.47 48.24 48.24 1,862,500 -0.10(-0.21%)
Jan 17, 2019 48.35 48.41 48.27 48.34 853,190 -0.05(-0.10%)
Jan 16, 2019 48.33 48.42 48.32 48.39 1,828,430 +0.06(+0.12%)
Jan 15, 2019 48.20 48.41 48.20 48.33 2,296,659 +0.18(+0.37%)
Jan 14, 2019 48.36 48.42 48.15 48.15 1,565,693 -0.28(-0.58%)
Jan 11, 2019 48.25 48.44 48.25 48.43 1,281,200 +0.14(+0.29%)
Jan 10, 2019 48.19 48.30 48.13 48.29 1,753,121 +0.04(+0.08%)
Jan 09, 2019 48.11 48.26 48.11 48.25 2,710,099 +0.15(+0.31%)
Jan 08, 2019 48.20 48.31 47.93 48.10 5,293,305 +0.04(+0.08%)
Jan 07, 2019 48.37 48.40 48.00 48.06 2,922,865 -0.33(-0.68%)
Jan 04, 2019 48.35 48.42 48.28 48.39 1,385,000 +0.04(+0.08%)
Jan 03, 2019 48.33 48.45 48.20 48.35 2,112,106 +0.02(+0.04%)
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.