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 (%)
Jul 30, 2010 5.820 5.960 5.760 5.810 2,376,430 -0.07(-1.19%)
Jul 29, 2010 6.090 6.100 5.820 5.880 3,929,603 -0.19(-3.13%)
Jul 28, 2010 6.230 6.250 5.970 6.070 5,738,879 -0.15(-2.41%)
Jul 27, 2010 5.970 6.250 5.800 6.220 12,463,673 +0.59(+10.48%)
Jul 26, 2010 5.380 5.630 5.350 5.630 3,374,773 +0.17(+3.11%)
Jul 23, 2010 5.280 5.465 5.220 5.460 2,378,838 +0.14(+2.63%)
Jul 22, 2010 5.190 5.360 5.130 5.320 1,845,037 +0.22(+4.31%)
Jul 21, 2010 5.250 5.250 5.060 5.100 1,958,588 -0.10(-1.92%)
Jul 20, 2010 5.120 5.210 5.010 5.200 1,578,612 -0.01(-0.19%)
Jul 19, 2010 5.090 5.240 5.060 5.210 1,807,689 +0.12(+2.36%)
Jul 16, 2010 5.260 5.310 5.070 5.090 1,922,353 -0.22(-4.14%)
Jul 15, 2010 5.320 5.350 5.200 5.310 1,503,059 -0.02(-0.38%)
Jul 14, 2010 5.220 5.350 5.220 5.330 2,199,740 +0.13(+2.50%)
Jul 13, 2010 5.300 5.330 5.110 5.200 5,771,130 -0.01(-0.19%)
Jul 12, 2010 5.160 5.260 5.120 5.210 1,144,687 +0.01(+0.19%)
Jul 09, 2010 5.170 5.210 5.110 5.200 1,047,875 +0.04(+0.78%)
Jul 08, 2010 5.250 5.250 5.050 5.160 1,169,577 -0.01(-0.19%)
Jul 07, 2010 4.890 5.183 4.890 5.170 3,388,825 +0.30(+6.16%)
Jul 06, 2010 5.030 5.075 4.820 4.870 3,351,085 -0.08(-1.62%)
Jul 02, 2010 5.050 5.070 4.910 4.950 1,676,255 -0.08(-1.59%)
Jul 01, 2010 4.940 5.055 4.900 5.030 3,885,297 +0.08(+1.62%)
Jun 30, 2010 5.130 5.270 4.930 4.950 4,176,055 -0.17(-3.32%)
Jun 29, 2010 5.280 5.320 5.090 5.120 2,673,060 -0.22(-4.12%)
Jun 25, 2010 5.220 5.360 5.160 5.340 22,380,860 +0.13(+2.50%)
Jun 24, 2010 5.330 5.390 5.170 5.210 4,604,388 -0.15(-2.80%)
Jun 23, 2010 5.390 5.450 5.310 5.360 1,745,904 -0.03(-0.56%)
Jun 22, 2010 5.560 5.580 5.370 5.390 2,221,415 -0.17(-3.06%)
Jun 21, 2010 5.700 5.770 5.510 5.560 2,041,326 -0.03(-0.54%)
Jun 18, 2010 5.660 5.700 5.587 5.590 1,586,109 -0.07(-1.24%)
Jun 17, 2010 5.630 5.750 5.540 5.660 2,145,528 +0.08(+1.43%)
Jun 16, 2010 5.560 5.690 5.490 5.580 1,777,431 -0.03(-0.53%)
Jun 15, 2010 5.530 5.635 5.450 5.610 3,345,501 +0.16(+2.94%)
Jun 14, 2010 5.540 5.620 5.420 5.450 2,531,050 +0.01(+0.18%)
Jun 11, 2010 5.290 5.530 5.270 5.440 1,693,849 +0.05(+0.93%)
Jun 10, 2010 5.280 5.390 5.240 5.390 2,439,186 +0.20(+3.85%)
Jun 09, 2010 5.230 5.370 5.170 5.190 1,744,901 -0.02(-0.38%)
Jun 08, 2010 5.270 5.300 5.100 5.210 5,278,029 -0.07(-1.33%)
Jun 07, 2010 5.560 5.600 5.270 5.280 3,972,061 -0.25(-4.48%)
Jun 04, 2010 5.700 5.800 5.520 5.527 2,733,875 -0.31(-5.35%)
Jun 03, 2010 5.710 5.880 5.710 5.840 1,750,857 +0.13(+2.28%)
Jun 02, 2010 5.720 5.800 5.590 5.710 2,793,074 +0.01(+0.18%)
Jun 01, 2010 5.810 5.900 5.680 5.700 1,544,644 -0.14(-2.40%)
May 28, 2010 5.860 5.880 5.730 5.840 2,045,796 -0.02(-0.34%)
May 27, 2010 5.730 5.870 5.710 5.860 1,607,262 +0.26(+4.64%)
May 26, 2010 5.610 5.880 5.580 5.600 3,960,679 +0.01(+0.18%)
May 25, 2010 5.600 5.680 5.310 5.590 3,131,602 +0.03(+0.54%)
May 24, 2010 5.620 5.800 5.560 5.560 2,849,019 -0.10(-1.77%)
May 21, 2010 5.540 5.770 5.480 5.660 2,748,422 +0.03(+0.53%)
May 20, 2010 5.610 5.785 5.560 5.630 3,862,173 -0.22(-3.76%)
May 19, 2010 5.750 5.965 5.680 5.850 3,934,024 +0.06(+1.04%)
May 18, 2010 5.980 6.030 5.620 5.790 7,425,104 -0.11(-1.86%)
May 17, 2010 5.760 5.920 5.650 5.900 3,480,256 +0.15(+2.61%)
May 14, 2010 5.975 5.980 5.690 5.750 4,602,402 -0.26(-4.33%)
May 13, 2010 6.130 6.150 5.990 6.010 2,537,898 -0.15(-2.44%)
May 12, 2010 5.910 6.170 5.900 6.160 4,510,037 +0.25(+4.23%)
May 11, 2010 6.000 6.010 5.780 5.910 3,519,061 +0.08(+1.37%)
May 10, 2010 5.850 5.980 5.780 5.830 3,424,337 +0.18(+3.19%)
May 07, 2010 5.730 5.830 5.580 5.650 5,509,111 -0.07(-1.22%)
May 06, 2010 5.960 6.120 5.300 5.720 6,288,113 -0.28(-4.67%)
May 05, 2010 6.300 6.520 5.940 6.000 9,449,685 -0.64(-9.64%)
May 04, 2010 6.700 6.720 6.480 6.640 4,478,752 -0.17(-2.50%)
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.