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%)
Jan 02, 2014 10.15 10.15 9.945 10.03 1,374,357 -0.15(-1.47%)
Dec 31, 2013 10.12 10.18 10.18 10.18 1,484,000 +0.05(+0.49%)
Dec 30, 2013 10.09 10.17 10.09 10.13 1,131,172 +0.00(+0.00%)
Dec 27, 2013 10.16 10.25 10.11 10.13 1,083,668 +0.01(+0.10%)
Dec 26, 2013 10.14 10.15 10.06 10.12 1,368,341 +0.05(+0.50%)
Dec 24, 2013 9.990 10.10 9.990 10.07 858,034 +0.06(+0.60%)
Dec 23, 2013 10.15 10.19 9.950 10.01 1,809,981 -0.09(-0.89%)
Dec 20, 2013 10.00 10.12 9.980 10.10 3,160,892 +0.16(+1.61%)
Dec 19, 2013 10.25 10.25 9.850 9.940 1,177,963 -0.09(-0.90%)
Dec 18, 2013 10.16 10.19 9.370 10.03 5,414,400 -0.35(-3.37%)
Dec 17, 2013 10.24 10.40 10.12 10.38 1,443,613 +0.17(+1.67%)
Dec 16, 2013 10.02 10.22 10.02 10.21 1,224,115 +0.21(+2.10%)
Dec 13, 2013 9.970 10.10 9.850 10.00 791,649 +0.01(+0.10%)
Dec 12, 2013 10.12 10.18 9.960 9.990 1,063,684 -0.06(-0.60%)
Dec 11, 2013 10.26 10.27 10.00 10.05 1,453,718 -0.22(-2.14%)
Dec 10, 2013 10.27 10.37 10.17 10.27 1,926,622 -0.03(-0.29%)
Dec 09, 2013 10.25 10.32 10.21 10.30 1,196,197 +0.06(+0.59%)
Dec 06, 2013 10.31 10.33 10.13 10.24 0 +0.05(+0.49%)
Dec 05, 2013 10.04 10.32 10.04 10.19 0 +0.14(+1.39%)
Dec 04, 2013 9.950 10.16 9.950 10.05 0 +0.07(+0.70%)
Dec 03, 2013 9.770 10.07 9.770 9.980 1,806,962 +0.23(+2.36%)
Dec 02, 2013 9.930 9.970 9.750 9.750 1,035,070 -0.17(-1.71%)
Nov 29, 2013 10.00 10.12 9.900 9.920 0 -0.01(-0.10%)
Nov 27, 2013 9.800 9.980 9.720 9.930 0 +0.12(+1.22%)
Nov 26, 2013 9.660 9.840 9.650 9.810 0 +0.14(+1.45%)
Nov 25, 2013 9.660 9.730 9.545 9.670 1,098,491 +0.04(+0.42%)
Nov 22, 2013 9.640 9.680 9.450 9.630 0 -0.00(-0.05%)
Nov 21, 2013 9.510 9.695 9.500 9.635 1,150,784 +0.20(+2.07%)
Nov 20, 2013 9.430 9.590 9.400 9.440 1,198,054 +0.03(+0.32%)
Nov 19, 2013 9.870 9.930 9.390 9.410 2,455,645 -0.50(-5.05%)
Nov 18, 2013 10.06 10.15 9.870 9.910 0 -0.13(-1.29%)
Nov 15, 2013 10.03 10.07 9.850 10.04 0 -0.01(-0.10%)
Nov 14, 2013 10.10 10.13 10.00 10.05 810,008 -0.08(-0.79%)
Nov 13, 2013 9.840 10.14 9.770 10.13 0 +0.18(+1.81%)
Nov 12, 2013 9.770 9.970 9.750 9.950 0 +0.14(+1.43%)
Nov 11, 2013 9.740 9.900 9.610 9.810 0 +0.04(+0.41%)
Nov 08, 2013 9.730 9.810 9.660 9.770 0 +0.05(+0.51%)
Nov 07, 2013 10.10 10.12 9.710 9.720 1,571,643 -0.35(-3.48%)
Nov 06, 2013 10.20 10.21 10.03 10.07 1,477,996 -0.03(-0.30%)
Nov 05, 2013 10.14 10.25 10.05 10.10 1,814,151 -0.08(-0.79%)
Nov 04, 2013 10.56 10.58 10.16 10.18 1,840,159 -0.23(-2.21%)
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.