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 (%)
Dec 31, 2010 6.730 6.780 6.660 6.660 1,051,119 -0.07(-1.04%)
Dec 30, 2010 6.740 6.772 6.730 6.730 1,022,267 +0.00(+0.00%)
Dec 29, 2010 6.750 6.820 6.710 6.730 578,670 +0.00(+0.00%)
Dec 28, 2010 6.870 6.920 6.730 6.730 1,297,986 -0.11(-1.61%)
Dec 27, 2010 6.660 6.890 6.630 6.840 1,397,434 +0.13(+1.94%)
Dec 23, 2010 6.690 6.740 6.640 6.710 733,792 +0.01(+0.15%)
Dec 22, 2010 6.620 6.700 6.530 6.700 2,803,755 +0.06(+0.90%)
Dec 21, 2010 6.750 6.780 6.630 6.640 2,378,896 -0.08(-1.19%)
Dec 20, 2010 6.740 6.790 6.720 6.720 1,064,665 -0.02(-0.30%)
Dec 17, 2010 6.860 6.920 6.720 6.740 5,362,003 -0.13(-1.89%)
Dec 16, 2010 6.890 6.980 6.800 6.870 1,773,770 -0.03(-0.43%)
Dec 15, 2010 6.990 6.990 6.870 6.900 1,804,446 -0.09(-1.29%)
Dec 14, 2010 7.100 7.110 6.970 6.990 1,622,258 -0.08(-1.13%)
Dec 13, 2010 7.160 7.180 7.050 7.070 1,204,936 -0.03(-0.42%)
Dec 10, 2010 7.160 7.175 7.060 7.100 2,611,106 -0.06(-0.84%)
Dec 09, 2010 7.270 7.280 7.150 7.160 2,060,076 -0.07(-0.97%)
Dec 08, 2010 6.970 7.270 6.920 7.230 3,961,904 +0.30(+4.33%)
Dec 07, 2010 6.930 7.040 6.900 6.930 1,828,799 +0.07(+1.09%)
Dec 06, 2010 7.000 7.030 6.850 6.855 1,664,634 -0.18(-2.63%)
Dec 03, 2010 6.910 7.040 6.850 7.040 1,338,315 +0.06(+0.86%)
Dec 02, 2010 6.670 7.030 6.660 6.980 3,209,559 +0.33(+4.96%)
Dec 01, 2010 6.550 6.750 6.470 6.650 2,638,202 +0.22(+3.42%)
Nov 30, 2010 6.410 6.470 6.330 6.430 2,331,839 -0.07(-1.08%)
Nov 29, 2010 6.530 6.630 6.380 6.500 1,767,912 -0.10(-1.52%)
Nov 26, 2010 6.550 6.610 6.540 6.600 574,363 -0.01(-0.15%)
Nov 24, 2010 6.370 6.610 6.610 6.610 1,822,884 +0.31(+4.92%)
Nov 23, 2010 6.510 6.560 6.290 6.300 4,182,082 -0.30(-4.55%)
Nov 22, 2010 6.400 6.660 6.380 6.600 3,574,032 +0.18(+2.80%)
Nov 19, 2010 6.420 6.480 6.380 6.420 1,725,210 +0.00(+0.00%)
Nov 18, 2010 6.290 6.490 6.290 6.420 2,736,376 +0.17(+2.72%)
Nov 17, 2010 6.160 6.340 6.140 6.250 2,253,629 +0.10(+1.63%)
Nov 16, 2010 6.260 6.350 6.100 6.150 2,608,120 -0.18(-2.84%)
Nov 15, 2010 6.190 6.410 6.160 6.330 3,901,791 +0.19(+3.09%)
Nov 12, 2010 6.100 6.280 6.084 6.140 1,906,474 -0.01(-0.16%)
Nov 11, 2010 6.170 6.180 5.990 6.150 2,072,995 -0.15(-2.38%)
Nov 10, 2010 6.260 6.330 6.140 6.300 1,715,330 +0.06(+0.96%)
Nov 09, 2010 6.380 6.380 6.200 6.240 1,920,032 -0.11(-1.73%)
Nov 08, 2010 6.310 6.410 6.220 6.350 3,002,834 +0.03(+0.47%)
Nov 05, 2010 6.190 6.330 6.160 6.320 2,825,354 +0.13(+2.10%)
Nov 04, 2010 6.020 6.190 5.980 6.190 4,731,068 +0.24(+4.03%)
Nov 03, 2010 5.920 5.960 5.873 5.950 2,381,770 +0.04(+0.68%)
Nov 02, 2010 5.900 5.990 5.880 5.910 2,202,053 +0.05(+0.85%)
Nov 01, 2010 5.920 6.020 5.790 5.860 2,677,738 -0.04(-0.68%)
Oct 29, 2010 5.720 5.950 5.720 5.900 1,989,542 +0.14(+2.43%)
Oct 28, 2010 5.760 5.830 5.690 5.760 3,186,533 +0.04(+0.70%)
Oct 27, 2010 5.740 5.750 5.600 5.720 4,718,723 -0.23(-3.87%)
Oct 25, 2010 6.060 6.090 5.930 5.950 3,965,974 -0.04(-0.67%)
Oct 22, 2010 5.900 6.040 5.900 5.990 1,369,923 +0.10(+1.70%)
Oct 21, 2010 6.050 6.060 5.750 5.890 2,805,437 -0.13(-2.16%)
Oct 20, 2010 5.990 6.070 5.810 6.020 2,279,814 +0.07(+1.18%)
Oct 19, 2010 6.020 6.090 5.880 5.950 1,818,906 -0.15(-2.46%)
Oct 18, 2010 6.140 6.140 6.060 6.100 1,552,368 -0.02(-0.33%)
Oct 15, 2010 6.110 6.150 6.000 6.120 2,187,194 +0.08(+1.32%)
Oct 14, 2010 6.100 6.170 5.990 6.040 1,931,284 -0.05(-0.82%)
Oct 13, 2010 6.120 6.130 6.020 6.090 2,456,799 +0.00(+0.00%)
Oct 12, 2010 6.040 6.130 5.980 6.090 2,310,019 +0.02(+0.33%)
Oct 11, 2010 6.030 6.140 6.010 6.070 1,517,437 +0.03(+0.50%)
Oct 08, 2010 5.980 6.070 5.900 6.040 1,820,799 +0.07(+1.17%)
Oct 07, 2010 6.000 6.030 5.910 5.970 2,351,766 +0.01(+0.17%)
Oct 06, 2010 5.940 6.000 5.880 5.960 3,753,068 +0.02(+0.34%)
Oct 05, 2010 5.750 5.950 5.740 5.940 3,793,710 +0.24(+4.21%)
Oct 04, 2010 5.910 5.940 5.680 5.700 2,476,594 -0.22(-3.72%)
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.