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 29, 2017 29.73 29.73 29.73 0 -0.42(-1.39%)
Dec 28, 2017 30.35 30.43 30.09 30.15 479,174 -0.08(-0.26%)
Dec 27, 2017 30.41 30.41 30.09 30.23 879,731 -0.16(-0.53%)
Dec 26, 2017 29.90 30.47 29.59 30.39 512,210 +0.24(+0.80%)
Dec 22, 2017 30.51 30.64 30.07 30.15 907,126 -0.37(-1.21%)
Dec 21, 2017 31.03 31.10 30.50 30.52 636,658 -0.44(-1.42%)
Dec 20, 2017 30.73 31.01 30.59 30.96 710,763 +0.51(+1.67%)
Dec 19, 2017 30.95 31.37 30.18 30.45 1,419,694 -0.60(-1.93%)
Dec 18, 2017 30.77 31.14 30.56 31.05 1,452,051 +0.61(+2.00%)
Dec 15, 2017 30.10 30.56 29.85 30.44 2,010,990 +0.43(+1.43%)
Dec 14, 2017 30.00 30.35 29.75 30.01 1,282,725 +0.06(+0.20%)
Dec 13, 2017 29.88 30.38 29.72 29.95 1,347,574 +0.10(+0.34%)
Dec 12, 2017 29.94 30.26 29.71 29.85 2,306,487 -0.16(-0.53%)
Dec 11, 2017 29.85 30.03 29.61 30.01 976,934 +0.16(+0.54%)
Dec 08, 2017 30.08 30.19 29.74 29.85 939,434 +0.05(+0.17%)
Dec 07, 2017 29.76 30.02 29.57 29.80 963,192 +0.24(+0.81%)
Dec 06, 2017 29.33 29.69 29.20 29.56 834,650 +0.00(+0.00%)
Dec 05, 2017 29.80 30.29 29.50 29.56 1,131,272 -0.37(-1.24%)
Dec 04, 2017 31.02 31.24 29.61 29.93 1,886,222 -0.82(-2.67%)
Dec 01, 2017 30.10 30.78 29.77 30.75 1,953,890 +0.66(+2.19%)
Nov 30, 2017 30.21 30.82 29.27 30.09 2,410,973 +0.01(+0.03%)
Nov 29, 2017 31.92 32.21 29.91 30.08 2,721,945 -1.93(-6.03%)
Nov 28, 2017 32.35 32.45 31.88 32.01 1,307,604 -0.33(-1.02%)
Nov 27, 2017 32.30 32.59 31.86 32.34 1,103,129 -0.31(-0.95%)
Nov 24, 2017 32.57 32.78 32.52 32.65 349,305 +0.14(+0.43%)
Nov 22, 2017 32.98 33.08 32.51 32.51 565,584 -0.42(-1.28%)
Nov 21, 2017 32.74 33.19 32.51 32.93 1,678,259 +0.40(+1.23%)
Nov 20, 2017 32.51 32.70 32.21 32.53 1,014,863 +0.15(+0.46%)
Nov 17, 2017 31.90 32.51 31.80 32.38 1,445,635 +0.51(+1.60%)
Nov 16, 2017 31.75 32.09 31.41 31.87 1,118,816 +0.49(+1.56%)
Nov 15, 2017 31.72 32.01 31.03 31.38 1,787,841 -0.74(-2.30%)
Nov 14, 2017 32.65 32.84 32.01 32.12 1,688,603 -0.67(-2.04%)
Nov 13, 2017 33.14 33.91 32.70 32.79 997,533 -0.49(-1.47%)
Nov 10, 2017 33.17 33.43 32.78 33.28 1,583,171 +0.11(+0.33%)
Nov 09, 2017 33.28 33.44 32.46 33.17 2,323,065 -0.42(-1.25%)
Nov 08, 2017 33.28 33.64 33.05 33.59 1,159,401 +0.32(+0.96%)
Nov 07, 2017 33.02 33.60 32.47 33.27 3,099,251 +0.26(+0.79%)
Nov 06, 2017 31.49 33.02 31.40 33.01 3,743,971 +1.71(+5.46%)
Nov 03, 2017 30.87 31.30 30.58 31.30 1,339,873 +0.48(+1.56%)
Nov 02, 2017 31.00 31.17 30.63 30.82 1,342,983 -0.19(-0.61%)
Nov 01, 2017 31.29 31.36 30.48 31.01 2,201,216 -0.06(-0.19%)
Oct 31, 2017 30.73 32.34 29.27 31.07 5,944,850 +2.10(+7.25%)
Oct 30, 2017 28.52 29.06 28.39 28.97 1,594,740 +0.40(+1.40%)
Oct 27, 2017 28.46 28.57 28.02 28.57 1,351,408 +0.39(+1.38%)
Oct 26, 2017 27.99 28.24 27.90 28.18 707,340 +0.20(+0.71%)
Oct 25, 2017 28.43 28.53 27.69 27.98 1,311,542 -0.56(-1.96%)
Oct 24, 2017 28.50 28.73 28.47 28.54 930,428 +0.13(+0.46%)
Oct 23, 2017 28.10 28.74 28.06 28.41 1,534,133 +0.42(+1.50%)
Oct 20, 2017 28.42 28.44 27.91 27.99 1,260,768 -0.17(-0.60%)
Oct 19, 2017 27.80 28.18 27.37 28.16 1,022,552 +0.11(+0.39%)
Oct 18, 2017 28.07 28.22 27.78 28.05 1,215,318 +0.04(+0.14%)
Oct 17, 2017 27.92 28.12 27.83 28.01 901,382 +0.12(+0.43%)
Oct 16, 2017 27.90 28.02 27.67 27.89 1,234,124 -0.03(-0.11%)
Oct 13, 2017 27.86 28.00 27.67 27.92 740,279 +0.16(+0.58%)
Oct 12, 2017 27.43 27.95 27.30 27.76 934,926 +0.31(+1.13%)
Oct 11, 2017 27.33 27.68 26.89 27.45 1,720,131 +0.00(+0.00%)
Oct 10, 2017 27.58 27.71 27.17 27.45 798,982 +0.17(+0.62%)
Oct 09, 2017 27.04 27.40 27.01 27.28 955,716 +0.30(+1.11%)
Oct 06, 2017 27.00 27.24 26.69 26.98 1,290,659 -0.07(-0.26%)
Oct 05, 2017 27.42 27.46 27.01 27.05 1,055,389 -0.36(-1.31%)
Oct 04, 2017 27.38 27.49 27.17 27.41 865,966 +0.03(+0.11%)
Oct 03, 2017 27.23 27.39 27.09 27.38 1,283,991 +0.23(+0.85%)
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.