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 (%)
Jun 28, 2002 18.05 19.01 17.64 18.14 2,218,400 +0.03(+0.17%)
Jun 27, 2002 17.66 18.57 17.27 18.11 2,801,300 +1.01(+5.91%)
Jun 26, 2002 16.26 17.23 16.13 17.10 3,270,200 -0.09(-0.52%)
Jun 25, 2002 19.21 19.40 17.04 17.19 3,124,200 -0.20(-1.15%)
Jun 21, 2002 18.38 18.98 17.96 17.39 2,934,300 -0.82(-4.50%)
Jun 20, 2002 20.01 20.19 18.11 18.21 3,401,800 -1.42(-7.23%)
Jun 19, 2002 22.04 22.05 19.61 19.63 3,630,900 -2.56(-11.54%)
Jun 18, 2002 22.99 23.95 22.14 22.19 1,725,900 -0.89(-3.86%)
Jun 17, 2002 21.31 23.30 21.28 23.08 2,280,200 +2.02(+9.59%)
Jun 14, 2002 21.19 21.37 20.40 21.06 2,583,400 -0.18(-0.85%)
Jun 12, 2002 21.31 22.36 20.99 21.24 3,619,800 -0.02(-0.09%)
Jun 11, 2002 23.09 23.38 21.18 21.26 2,836,400 -1.63(-7.12%)
Jun 10, 2002 23.30 24.41 22.77 22.89 2,095,000 -0.32(-1.38%)
Jun 07, 2002 22.01 24.05 21.80 23.21 2,745,600 +0.09(+0.39%)
Jun 06, 2002 24.30 24.35 23.07 23.12 3,109,800 -1.38(-5.63%)
Jun 05, 2002 24.88 25.35 23.95 24.50 2,392,800 -0.94(-3.69%)
May 31, 2002 26.50 27.14 25.30 25.44 2,061,900 -1.26(-4.72%)
May 28, 2002 27.01 27.40 26.13 26.70 1,355,700 -0.25(-0.93%)
May 27, 2002 27.44 27.59 26.75 26.95 873,400 +0.00(+0.00%)
May 24, 2002 27.44 27.59 26.75 26.95 858,400 -0.97(-3.47%)
May 23, 2002 28.16 28.39 26.88 27.92 1,440,000 +0.08(+0.29%)
May 22, 2002 27.48 28.71 27.05 27.84 1,211,500 +0.07(+0.25%)
May 21, 2002 29.15 29.88 27.41 27.77 1,681,800 -1.31(-4.50%)
May 20, 2002 29.60 30.10 28.82 29.08 1,293,200 -1.07(-3.55%)
May 17, 2002 30.11 30.75 29.33 30.15 1,381,300 +0.33(+1.11%)
May 16, 2002 29.64 29.93 28.92 29.82 1,208,400 +0.16(+0.54%)
May 15, 2002 29.88 30.96 28.50 29.66 2,589,100 -0.36(-1.20%)
May 14, 2002 29.73 30.73 29.46 30.02 2,820,300 +2.05(+7.33%)
May 13, 2002 27.04 28.14 26.90 27.97 1,757,100 +1.17(+4.37%)
May 10, 2002 27.82 28.50 26.35 26.80 2,195,900 -1.00(-3.60%)
May 09, 2002 28.71 28.95 27.67 27.80 2,109,100 -1.40(-4.79%)
May 08, 2002 26.91 29.73 26.91 29.20 3,159,900 +4.36(+17.55%)
May 07, 2002 25.20 25.92 24.40 24.84 2,126,200 -0.09(-0.36%)
May 06, 2002 25.24 26.74 24.90 24.93 1,847,800 -0.21(-0.84%)
May 03, 2002 26.22 26.28 24.98 25.14 3,299,100 -1.11(-4.23%)
May 02, 2002 27.35 28.16 26.02 26.25 2,025,700 -1.15(-4.20%)
May 01, 2002 28.04 28.20 26.51 27.40 2,466,800 -0.64(-2.28%)
Apr 30, 2002 26.32 29.08 26.31 28.04 3,172,500 +1.73(+6.58%)
Apr 29, 2002 26.95 28.02 26.20 26.31 2,851,100 -0.61(-2.27%)
Apr 26, 2002 28.76 28.95 26.90 26.92 1,743,300 -1.20(-4.27%)
Apr 25, 2002 28.45 28.73 27.27 28.12 3,621,500 -0.14(-0.50%)
Apr 24, 2002 30.75 30.95 28.16 28.26 3,729,700 -2.30(-7.53%)
Apr 23, 2002 31.29 32.00 30.27 30.56 2,113,200 -0.63(-2.02%)
Apr 22, 2002 31.61 31.65 30.57 31.19 1,270,500 -0.81(-2.53%)
Apr 19, 2002 33.00 33.24 31.60 32.00 1,533,400 -1.00(-3.03%)
Apr 18, 2002 33.90 33.94 31.86 33.00 1,984,000 -1.11(-3.25%)
Apr 17, 2002 33.30 34.28 32.75 34.11 2,595,500 +0.83(+2.49%)
Apr 16, 2002 31.51 33.28 31.51 33.28 2,832,700 +2.79(+9.15%)
Apr 15, 2002 30.31 30.84 29.20 30.49 2,477,700 +0.26(+0.86%)
Apr 12, 2002 29.90 30.35 28.80 30.23 2,521,500 +0.41(+1.37%)
Apr 11, 2002 30.14 30.98 29.35 29.82 3,574,100 -0.42(-1.39%)
Apr 10, 2002 29.67 30.77 28.92 30.24 5,242,300 -0.32(-1.05%)
Apr 09, 2002 32.15 33.18 30.23 30.56 3,076,900 -1.42(-4.44%)
Apr 08, 2002 31.45 32.38 30.14 31.98 2,739,700 +0.36(+1.14%)
Apr 05, 2002 32.65 33.29 31.57 31.62 1,608,200 -0.66(-2.04%)
Apr 04, 2002 31.84 32.50 31.46 32.28 1,529,100 +0.23(+0.72%)
Apr 03, 2002 33.31 33.66 31.25 32.05 1,989,900 -1.15(-3.46%)
Apr 02, 2002 34.41 34.45 33.20 33.20 2,270,300 -1.33(-3.85%)
Apr 01, 2002 32.99 34.64 32.15 34.53 3,975,100 +1.29(+3.88%)
Mar 29, 2002 32.26 33.43 32.25 33.24 1,295,300 +0.00(+0.00%)
Mar 28, 2002 32.26 33.43 32.25 33.24 1,295,200 +1.31(+4.10%)
Mar 27, 2002 32.23 32.52 31.40 31.93 1,241,200 -0.14(-0.44%)
Mar 26, 2002 31.04 32.59 31.01 32.07 1,698,000 +0.99(+3.19%)
Mar 25, 2002 32.26 33.14 31.00 31.08 1,677,600 -1.21(-3.75%)
Mar 22, 2002 32.05 33.40 31.11 32.29 2,725,100 +0.29(+0.91%)
Mar 21, 2002 31.20 32.05 30.50 32.00 1,843,200 +0.98(+3.16%)
Mar 20, 2002 31.45 31.64 30.61 31.02 2,077,300 -0.83(-2.61%)
Mar 19, 2002 31.70 32.43 31.45 31.85 1,696,800 +0.15(+0.47%)
Mar 18, 2002 31.46 33.05 31.14 31.70 3,148,800 +0.81(+2.62%)
Mar 15, 2002 30.60 31.32 30.26 30.89 2,820,100 +0.49(+1.61%)
Mar 14, 2002 31.07 32.04 30.32 30.40 4,438,100 -0.70(-2.25%)
Mar 13, 2002 32.55 32.55 30.96 31.10 3,651,600 -1.87(-5.67%)
Mar 12, 2002 33.18 33.28 32.21 32.97 3,144,200 -1.17(-3.43%)
Mar 11, 2002 35.15 35.35 33.49 34.14 2,888,700 -1.85(-5.14%)
Mar 08, 2002 35.50 36.94 34.83 35.99 4,859,800 +1.03(+2.95%)
Mar 07, 2002 34.93 35.83 33.88 34.96 3,920,400 +0.14(+0.40%)
Mar 06, 2002 33.11 34.82 31.95 34.82 6,367,300 +1.27(+3.79%)
Mar 05, 2002 31.57 34.32 31.32 33.55 4,678,200 +1.82(+5.74%)
Mar 04, 2002 29.00 31.90 28.90 31.73 3,907,900 +2.83(+9.79%)
Mar 01, 2002 27.04 28.94 26.76 28.90 4,465,600 +3.33(+13.02%)
Feb 28, 2002 27.15 27.39 25.33 25.57 5,522,600 -1.53(-5.65%)
Feb 27, 2002 29.25 29.65 26.92 27.10 4,761,000 -1.58(-5.51%)
Feb 26, 2002 30.42 30.42 28.11 28.68 4,049,700 -1.25(-4.18%)
Feb 25, 2002 28.96 30.06 28.81 29.93 2,745,500 +1.12(+3.89%)
Feb 22, 2002 28.00 29.41 27.47 28.81 4,466,100 +0.98(+3.52%)
Feb 21, 2002 30.48 30.49 27.42 27.83 4,801,900 -2.69(-8.81%)
Feb 20, 2002 29.41 31.32 28.28 30.52 4,136,900 +1.26(+4.31%)
Feb 19, 2002 30.60 30.65 28.75 29.26 2,521,600 -1.62(-5.25%)
Feb 18, 2002 31.95 32.10 30.75 30.88 2,910,900 +0.00(+0.00%)
Feb 15, 2002 31.95 32.10 30.75 30.88 2,910,000 -0.07(-0.23%)
Feb 14, 2002 30.91 32.29 30.75 30.95 3,545,000 +0.02(+0.06%)
Feb 13, 2002 29.96 31.28 29.43 30.93 3,216,600 +1.27(+4.28%)
Feb 12, 2002 29.70 30.48 29.39 29.66 1,382,800 -0.48(-1.59%)
Feb 11, 2002 29.50 30.35 28.85 30.14 2,302,100 +0.57(+1.93%)
Feb 08, 2002 28.64 29.58 28.05 29.57 1,550,000 +1.12(+3.94%)
Feb 07, 2002 28.71 29.50 27.90 28.45 2,368,500 +0.01(+0.04%)
Feb 06, 2002 28.50 29.26 27.72 28.44 2,682,000 +0.49(+1.75%)
Feb 05, 2002 28.60 28.97 27.45 27.95 2,257,400 -0.99(-3.42%)
Feb 04, 2002 29.18 30.00 28.13 28.94 2,302,600 -0.23(-0.79%)
Feb 01, 2002 30.59 30.79 28.41 29.17 3,373,300 -1.38(-4.52%)
Jan 31, 2002 30.68 31.46 30.01 30.55 2,742,900 -0.22(-0.71%)
Jan 30, 2002 29.25 30.80 29.14 30.77 3,157,300 +1.52(+5.20%)
Jan 29, 2002 30.46 31.15 28.95 29.25 3,069,000 -0.65(-2.17%)
Jan 28, 2002 29.00 29.97 28.89 29.90 1,489,100 +0.99(+3.42%)
Jan 25, 2002 28.05 29.59 27.83 28.91 1,366,000 +0.70(+2.48%)
Jan 24, 2002 27.70 28.78 27.60 28.21 2,060,000 +0.79(+2.88%)
Jan 23, 2002 25.36 27.70 25.35 27.42 3,400,800 +2.33(+9.29%)
Jan 22, 2002 27.45 27.65 24.55 25.09 4,981,400 -2.19(-8.03%)
Jan 21, 2002 27.88 27.88 26.92 27.28 1,537,200 +0.00(+0.00%)
Jan 18, 2002 27.88 27.88 26.92 27.28 1,524,200 -0.69(-2.47%)
Jan 17, 2002 28.25 28.65 27.53 27.97 1,922,400 +0.12(+0.43%)
Jan 16, 2002 28.50 28.87 27.80 27.85 1,646,600 -1.50(-5.11%)
Jan 15, 2002 29.41 29.90 28.36 29.35 1,570,700 +0.00(+0.00%)
Jan 14, 2002 29.75 30.36 28.60 29.35 2,634,600 -0.51(-1.71%)
Jan 11, 2002 30.70 31.76 29.74 29.86 3,162,100 -0.64(-2.10%)
Jan 10, 2002 30.86 31.00 29.10 30.50 2,844,600 +3.91(+14.70%)
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.