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 (%)
Jan 31, 2012 6.080 6.700 5.870 6.330 2,843,783 -0.31(-4.67%)
Jan 30, 2012 6.470 6.750 6.430 6.640 2,504,935 +0.08(+1.22%)
Jan 27, 2012 6.500 6.640 6.400 6.560 1,085,485 +0.01(+0.15%)
Jan 26, 2012 6.520 6.660 6.480 6.550 1,803,726 +0.07(+1.08%)
Jan 25, 2012 6.520 6.540 6.410 6.480 1,656,944 -0.02(-0.31%)
Jan 24, 2012 6.320 6.510 6.250 6.500 1,370,702 +0.10(+1.56%)
Jan 23, 2012 6.390 6.490 6.340 6.400 1,087,463 +0.00(+0.00%)
Jan 20, 2012 6.260 6.430 6.240 6.400 811,103 +0.11(+1.75%)
Jan 19, 2012 6.230 6.300 6.100 6.290 1,338,428 +0.07(+1.13%)
Jan 18, 2012 5.770 6.240 5.770 6.220 1,796,652 +0.48(+8.36%)
Jan 17, 2012 5.740 5.840 5.700 5.740 1,146,616 +0.06(+1.06%)
Jan 13, 2012 5.870 5.870 5.670 5.680 1,061,251 -0.28(-4.70%)
Jan 12, 2012 5.840 6.020 5.760 5.960 1,276,446 +0.14(+2.41%)
Jan 11, 2012 5.660 5.820 5.650 5.820 844,266 +0.13(+2.28%)
Jan 10, 2012 5.710 5.720 5.620 5.690 1,197,565 +0.07(+1.16%)
Jan 09, 2012 5.520 5.670 5.480 5.625 1,225,863 +0.14(+2.65%)
Jan 06, 2012 5.580 5.590 5.470 5.480 1,431,125 -0.11(-1.97%)
Jan 05, 2012 5.590 5.680 5.510 5.590 2,015,564 -0.04(-0.71%)
Jan 04, 2012 5.640 5.700 5.535 5.630 945,365 +0.17(+3.11%)
Dec 30, 2011 5.410 5.500 5.380 5.460 1,382,395 +0.05(+0.92%)
Dec 29, 2011 5.400 5.480 5.350 5.410 1,751,961 +0.06(+1.12%)
Dec 28, 2011 5.570 5.610 5.340 5.350 1,275,777 -0.21(-3.78%)
Dec 27, 2011 5.560 5.660 5.550 5.560 705,012 -0.03(-0.54%)
Dec 23, 2011 5.680 5.684 5.550 5.590 808,297 +0.06(+1.08%)
Dec 21, 2011 5.610 5.640 5.400 5.530 969,193 -0.11(-1.95%)
Dec 20, 2011 5.390 5.680 5.310 5.640 1,261,085 +0.40(+7.63%)
Dec 19, 2011 5.500 5.530 5.240 5.240 929,976 -0.22(-4.03%)
Dec 16, 2011 5.450 5.570 5.260 5.460 1,651,030 +0.06(+1.11%)
Dec 15, 2011 5.430 5.540 5.360 5.400 895,641 +0.07(+1.31%)
Dec 14, 2011 5.350 5.430 5.290 5.330 1,062,710 -0.08(-1.48%)
Dec 13, 2011 5.700 5.750 5.390 5.410 1,002,866 -0.22(-3.91%)
Dec 12, 2011 5.770 5.770 5.520 5.630 1,024,211 -0.25(-4.25%)
Dec 09, 2011 5.700 5.930 5.600 5.880 1,411,365 +0.18(+3.16%)
Dec 08, 2011 5.960 6.105 5.700 5.700 1,299,590 -0.33(-5.47%)
Dec 07, 2011 5.970 6.120 5.890 6.030 716,333 -0.03(-0.50%)
Dec 06, 2011 6.010 6.110 5.930 6.060 1,012,977 +0.06(+1.00%)
Dec 05, 2011 5.980 6.110 5.910 6.000 1,339,036 +0.16(+2.74%)
Dec 02, 2011 5.910 5.970 5.820 5.840 984,459 +0.05(+0.86%)
Dec 01, 2011 5.770 5.880 5.720 5.790 1,358,306 -0.01(-0.17%)
Nov 30, 2011 5.460 5.805 5.460 5.800 1,899,628 +0.46(+8.61%)
Nov 29, 2011 5.460 5.480 5.310 5.340 732,533 -0.10(-1.84%)
Nov 28, 2011 5.360 5.500 5.310 5.440 1,114,501 +0.27(+5.22%)
Nov 25, 2011 5.290 5.390 5.170 5.170 541,980 -0.14(-2.64%)
Nov 23, 2011 5.450 5.500 5.280 5.310 1,107,429 -0.21(-3.80%)
Nov 22, 2011 5.570 5.640 5.485 5.520 1,044,342 -0.06(-1.08%)
Nov 21, 2011 5.690 5.740 5.490 5.580 1,105,390 -0.22(-3.79%)
Nov 18, 2011 5.880 5.920 5.770 5.800 735,900 -0.07(-1.19%)
Nov 17, 2011 6.080 6.130 5.820 5.870 1,242,416 -0.22(-3.61%)
Nov 16, 2011 6.050 6.340 6.040 6.090 1,235,979 -0.06(-0.98%)
Nov 15, 2011 5.900 6.210 5.899 6.150 1,035,873 +0.21(+3.54%)
Nov 14, 2011 6.090 6.170 5.890 5.940 1,480,701 -0.18(-2.94%)
Nov 11, 2011 6.040 6.200 5.980 6.120 1,697,387 +0.18(+3.03%)
Nov 10, 2011 6.060 6.080 5.840 5.940 1,776,026 -0.01(-0.17%)
Nov 09, 2011 6.190 6.240 5.925 5.950 1,244,620 -0.46(-7.18%)
Nov 08, 2011 6.360 6.410 6.150 6.410 1,045,526 +0.12(+1.91%)
Nov 07, 2011 6.360 6.390 6.140 6.290 1,067,684 -0.09(-1.41%)
Nov 04, 2011 6.290 6.440 6.220 6.380 1,047,305 +0.00(+0.00%)
Nov 03, 2011 6.150 6.410 5.990 6.380 1,736,558 +0.32(+5.28%)
Nov 02, 2011 6.010 6.100 5.940 6.060 1,626,262 +0.17(+2.89%)
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.