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 (%)
Nov 28, 2014 18.86 18.97 18.37 18.66 1,054,937 -0.20(-1.06%)
Nov 26, 2014 18.71 18.86 18.86 18.86 1,359,200 +0.21(+1.13%)
Nov 25, 2014 18.73 18.81 18.30 18.65 2,154,353 -0.10(-0.53%)
Nov 24, 2014 18.19 18.84 18.15 18.75 2,087,943 +0.53(+2.91%)
Nov 21, 2014 18.52 18.53 18.13 18.22 2,250,184 +0.02(+0.11%)
Nov 20, 2014 18.24 18.54 17.77 18.20 2,758,093 +0.24(+1.34%)
Nov 19, 2014 18.12 18.20 17.69 17.96 1,957,157 -0.09(-0.53%)
Nov 18, 2014 17.21 18.31 17.15 18.05 3,249,301 +0.82(+4.76%)
Nov 17, 2014 17.55 17.70 17.02 17.23 2,372,996 -0.46(-2.57%)
Nov 14, 2014 17.86 18.05 17.60 17.69 2,071,666 -0.10(-0.56%)
Nov 13, 2014 17.83 18.24 17.51 17.79 3,479,548 +0.04(+0.23%)
Nov 12, 2014 17.87 18.13 17.74 17.75 4,119,230 -0.20(-1.11%)
Nov 11, 2014 18.11 18.20 17.81 17.95 2,217,682 -0.16(-0.91%)
Nov 10, 2014 17.71 18.35 17.70 18.11 3,555,781 +0.38(+2.17%)
Nov 07, 2014 17.74 17.89 17.43 17.73 2,757,209 -0.07(-0.39%)
Nov 06, 2014 17.59 17.85 17.42 17.80 3,018,680 +0.18(+1.02%)
Nov 05, 2014 16.71 17.74 16.52 17.62 6,400,290 +1.11(+6.72%)
Nov 04, 2014 16.40 16.64 16.29 16.51 2,721,141 +0.02(+0.12%)
Nov 03, 2014 16.42 16.71 16.40 16.49 2,306,245 +0.08(+0.49%)
Oct 31, 2014 16.47 16.98 16.34 16.41 5,393,892 +0.43(+2.69%)
Oct 30, 2014 16.39 16.59 15.68 15.98 3,979,948 -0.49(-2.98%)
Oct 29, 2014 16.55 16.72 16.25 16.47 3,883,452 -0.16(-0.93%)
Oct 28, 2014 15.25 17.44 15.24 16.62 12,287,748 +2.59(+18.41%)
Oct 27, 2014 14.01 14.22 14.00 14.04 3,693,647 +0.04(+0.29%)
Oct 24, 2014 14.10 14.11 13.76 14.00 3,085,792 -0.15(-1.06%)
Oct 23, 2014 13.83 14.35 13.77 14.15 1,462,365 +0.43(+3.13%)
Oct 22, 2014 14.12 14.21 13.69 13.72 2,212,736 -0.32(-2.28%)
Oct 21, 2014 13.76 14.09 13.65 14.04 2,883,992 +0.55(+4.08%)
Oct 20, 2014 13.44 13.78 13.27 13.49 2,650,400 -0.02(-0.11%)
Oct 17, 2014 13.63 14.26 13.34 13.51 5,095,714 +0.21(+1.54%)
Oct 16, 2014 12.68 13.46 12.68 13.30 3,067,150 +0.27(+2.07%)
Oct 15, 2014 12.12 13.16 11.94 13.03 5,094,295 +0.52(+4.16%)
Oct 14, 2014 12.50 13.03 12.03 12.51 4,218,119 +0.29(+2.37%)
Oct 13, 2014 12.67 12.79 12.03 12.22 6,087,288 -0.46(-3.67%)
Oct 10, 2014 13.74 13.84 12.62 12.69 8,615,394 -1.35(-9.65%)
Oct 09, 2014 14.80 14.80 14.03 14.04 4,140,860 -0.82(-5.52%)
Oct 08, 2014 14.87 15.00 14.54 14.86 4,365,609 -0.07(-0.47%)
Oct 07, 2014 15.40 15.50 14.92 14.93 2,684,799 -0.59(-3.80%)
Oct 06, 2014 16.03 16.08 15.50 15.52 2,667,444 -0.48(-3.00%)
Oct 03, 2014 15.96 16.21 15.76 16.00 3,239,948 +0.24(+1.52%)
Oct 02, 2014 15.32 15.83 14.99 15.76 2,534,802 +0.42(+2.74%)
Oct 01, 2014 15.92 16.03 15.28 15.34 2,141,085 -0.61(-3.82%)
Sep 30, 2014 16.15 16.16 15.87 15.95 1,844,185 -0.14(-0.87%)
Sep 29, 2014 15.75 16.13 15.59 16.09 2,015,845 +0.11(+0.69%)
Sep 26, 2014 15.50 16.08 15.50 15.98 3,188,249 +0.51(+3.30%)
Sep 25, 2014 15.76 15.80 15.17 15.47 3,391,152 -0.32(-2.06%)
Sep 24, 2014 15.96 16.10 15.70 15.79 1,816,648 -0.12(-0.79%)
Sep 23, 2014 15.96 16.27 15.90 15.92 1,930,224 -0.12(-0.75%)
Sep 22, 2014 16.13 16.43 15.95 16.04 1,987,847 -0.18(-1.11%)
Sep 19, 2014 16.68 16.70 16.10 16.22 3,872,792 -0.43(-2.55%)
Sep 18, 2014 16.51 16.75 16.46 16.64 2,216,116 +0.19(+1.15%)
Sep 17, 2014 16.22 16.92 16.18 16.45 4,015,041 +0.30(+1.89%)
Sep 16, 2014 15.50 16.18 15.37 16.15 3,038,436 +0.56(+3.59%)
Sep 15, 2014 16.18 16.32 15.50 15.59 2,097,146 -0.48(-2.99%)
Sep 12, 2014 16.05 16.41 16.02 16.07 2,181,930 -0.05(-0.31%)
Sep 11, 2014 16.00 16.15 15.78 16.12 2,720,392 -0.01(-0.06%)
Sep 10, 2014 16.18 16.32 15.88 16.13 2,285,859 +0.01(+0.06%)
Sep 09, 2014 17.05 17.12 15.93 16.12 7,171,440 -0.58(-3.47%)
Sep 08, 2014 16.97 17.32 16.57 16.70 4,456,884 -0.24(-1.42%)
Sep 05, 2014 16.31 16.97 16.31 16.94 3,696,342 +0.57(+3.45%)
Sep 04, 2014 16.20 16.59 16.13 16.38 2,209,214 +0.23(+1.46%)
Sep 03, 2014 16.35 16.45 16.02 16.14 1,926,397 -0.14(-0.86%)
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.