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 (%)
Apr 30, 2018 28.94 29.32 27.71 27.83 3,951,883 -1.02(-3.54%)
Apr 27, 2018 28.85 30.63 28.82 28.85 2,133,321 -1.18(-3.93%)
Apr 26, 2018 29.69 30.21 29.50 30.03 808,175 +0.67(+2.28%)
Apr 25, 2018 29.59 30.01 28.75 29.36 1,487,525 -0.17(-0.58%)
Apr 24, 2018 29.91 30.50 29.20 29.53 1,217,976 -0.03(-0.10%)
Apr 23, 2018 29.94 30.23 29.44 29.56 1,147,241 -0.12(-0.40%)
Apr 20, 2018 29.72 30.29 29.48 29.68 1,277,822 -0.16(-0.54%)
Apr 19, 2018 31.30 31.35 29.80 29.84 2,150,206 -2.05(-6.43%)
Apr 18, 2018 31.86 32.15 31.35 31.89 846,735 -0.13(-0.41%)
Apr 17, 2018 31.44 32.15 31.35 32.02 820,383 +0.73(+2.33%)
Apr 16, 2018 31.55 31.55 30.68 31.29 927,881 -0.10(-0.32%)
Apr 13, 2018 31.55 31.73 31.09 31.39 1,187,074 -0.39(-1.23%)
Apr 12, 2018 31.63 31.90 31.25 31.78 1,108,184 +0.42(+1.34%)
Apr 11, 2018 30.76 31.51 30.53 31.36 846,118 +0.59(+1.92%)
Apr 10, 2018 30.64 30.98 30.23 30.77 1,122,850 +0.83(+2.77%)
Apr 09, 2018 29.99 30.84 29.68 29.94 746,016 +0.34(+1.15%)
Apr 06, 2018 30.09 30.66 29.46 29.60 800,180 -0.86(-2.82%)
Apr 05, 2018 31.09 31.15 30.34 30.46 840,390 -0.41(-1.33%)
Apr 04, 2018 29.48 30.95 29.43 30.87 692,633 +0.56(+1.85%)
Apr 03, 2018 29.80 30.54 29.69 30.31 853,573 +0.89(+3.03%)
Apr 02, 2018 30.34 30.57 29.21 29.42 992,339 -1.14(-3.73%)
Mar 29, 2018 30.56 30.56 30.56 0 +0.88(+2.96%)
Mar 28, 2018 30.84 31.15 29.59 29.68 1,400,286 -1.18(-3.82%)
Mar 27, 2018 32.20 32.36 30.71 30.86 1,145,025 -1.30(-4.04%)
Mar 26, 2018 31.71 32.16 31.09 32.16 1,033,546 +1.36(+4.42%)
Mar 23, 2018 32.11 32.32 30.78 30.80 1,194,018 -1.34(-4.17%)
Mar 22, 2018 32.71 33.25 32.13 32.14 984,606 -1.07(-3.22%)
Mar 21, 2018 32.53 33.72 32.53 33.21 1,091,931 +0.51(+1.56%)
Mar 20, 2018 32.25 33.02 32.19 32.70 975,800 +0.53(+1.65%)
Mar 19, 2018 32.55 32.64 31.45 32.17 1,331,972 -0.57(-1.74%)
Mar 16, 2018 32.07 33.09 32.07 32.74 1,983,717 +0.63(+1.96%)
Mar 15, 2018 32.08 32.45 31.84 32.11 737,249 -0.04(-0.12%)
Mar 14, 2018 32.13 32.25 31.84 32.15 976,286 +0.08(+0.25%)
Mar 13, 2018 32.96 33.07 31.89 32.07 1,149,030 -0.77(-2.34%)
Mar 12, 2018 32.84 33.25 32.77 32.84 972,611 +0.04(+0.12%)
Mar 09, 2018 32.41 33.00 32.41 32.80 885,621 +0.64(+1.99%)
Mar 08, 2018 32.17 32.30 32.00 32.16 582,905 +0.21(+0.66%)
Mar 07, 2018 31.98 31.95 927,329 +0.41(+1.30%)
Mar 06, 2018 31.13 31.56 30.96 31.54 1,040,648 +0.58(+1.87%)
Mar 05, 2018 30.65 31.25 30.54 30.96 1,215,374 +0.11(+0.36%)
Mar 02, 2018 29.67 30.93 29.01 30.85 710,753 +0.77(+2.56%)
Mar 01, 2018 30.32 30.70 29.72 30.08 1,091,864 -0.26(-0.86%)
Feb 28, 2018 30.71 30.93 30.33 30.34 857,846 -0.25(-0.82%)
Feb 27, 2018 30.75 31.43 30.58 30.59 1,451,256 -0.09(-0.29%)
Feb 26, 2018 29.87 30.75 29.73 30.68 790,645 +0.84(+2.82%)
Feb 23, 2018 29.37 29.84 29.12 29.84 779,121 +0.81(+2.79%)
Feb 22, 2018 29.16 29.58 28.97 29.03 875,397 +0.00(+0.00%)
Feb 21, 2018 29.92 30.00 29.00 29.03 983,091 -0.72(-2.42%)
Feb 20, 2018 29.29 30.16 29.20 29.75 1,317,835 +0.55(+1.88%)
Feb 16, 2018 29.20 29.20 29.20 0 +0.14(+0.48%)
Feb 15, 2018 28.06 29.18 28.03 29.06 1,740,552 +1.18(+4.23%)
Feb 14, 2018 27.16 27.94 27.16 27.88 1,593,826 +0.39(+1.42%)
Feb 13, 2018 27.51 27.86 27.33 27.49 1,107,894 -0.31(-1.12%)
Feb 12, 2018 28.34 28.69 27.67 27.80 1,671,215 -0.44(-1.56%)
Feb 09, 2018 27.28 28.51 27.09 28.24 2,634,207 +1.28(+4.75%)
Feb 08, 2018 28.65 28.65 26.96 26.96 2,126,798 -1.55(-5.44%)
Feb 07, 2018 28.58 29.23 28.40 28.51 1,371,254 -0.30(-1.04%)
Feb 06, 2018 27.78 28.96 27.45 28.81 1,963,006 +0.12(+0.42%)
Feb 05, 2018 28.46 29.31 28.16 28.69 1,768,306 -0.08(-0.28%)
Feb 02, 2018 29.51 29.82 28.76 28.77 2,331,307 -1.14(-3.81%)
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.