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 30, 2008 9.930 10.06 9.860 9.940 2,852,610 -0.05(-0.50%)
Jun 27, 2008 10.08 10.11 9.850 9.990 3,093,924 -0.09(-0.89%)
Jun 26, 2008 10.12 10.41 9.950 10.08 5,489,018 +0.05(+0.50%)
Jun 25, 2008 10.03 10.22 9.950 10.03 4,152,986 +0.05(+0.50%)
Jun 24, 2008 9.970 10.19 9.820 9.980 2,377,338 -0.04(-0.40%)
Jun 23, 2008 10.27 10.45 10.02 10.02 2,175,516 -0.24(-2.34%)
Jun 20, 2008 10.40 10.40 10.02 10.26 2,798,371 -0.18(-1.72%)
Jun 19, 2008 10.22 10.53 10.15 10.44 2,290,868 +0.23(+2.25%)
Jun 18, 2008 10.49 10.49 10.08 10.21 2,414,505 -0.30(-2.85%)
Jun 17, 2008 10.63 10.78 10.44 10.51 2,332,920 -0.15(-1.41%)
Jun 16, 2008 10.55 10.89 10.50 10.66 4,210,364 +0.08(+0.76%)
Jun 13, 2008 10.20 10.59 10.11 10.58 4,555,759 +0.40(+3.93%)
Jun 12, 2008 10.26 10.43 10.14 10.18 3,053,001 -0.05(-0.49%)
Jun 11, 2008 10.34 10.41 10.23 10.23 4,340,446 -0.11(-1.06%)
Jun 10, 2008 10.36 10.47 10.29 10.34 6,905,996 -0.17(-1.62%)
Jun 09, 2008 10.79 10.84 10.42 10.51 6,074,940 -0.21(-1.96%)
Jun 06, 2008 11.03 11.10 10.71 10.72 4,476,498 -0.35(-3.16%)
Jun 05, 2008 11.21 11.21 10.99 11.07 5,054,084 -0.18(-1.60%)
Jun 04, 2008 11.03 11.33 10.96 11.25 7,791,873 +0.16(+1.44%)
Jun 03, 2008 11.05 11.32 10.95 11.09 4,981,111 +0.14(+1.28%)
Jun 02, 2008 11.25 11.25 10.77 10.95 4,488,117 -0.33(-2.93%)
May 30, 2008 11.10 11.30 11.05 11.28 6,624,180 -0.32(-2.76%)
May 29, 2008 11.83 12.00 11.50 11.60 5,217,719 -0.19(-1.61%)
May 28, 2008 11.92 12.00 11.77 11.79 5,654,631 -0.05(-0.42%)
May 27, 2008 11.92 11.99 11.68 11.84 2,363,191 -0.03(-0.25%)
May 26, 2008 11.93 11.99 11.69 11.87 2,130,339 +0.00(+0.00%)
May 23, 2008 11.93 11.99 11.69 11.87 2,130,339 -0.05(-0.42%)
May 22, 2008 12.04 12.09 11.76 11.92 3,143,210 -0.12(-1.00%)
May 21, 2008 12.16 12.40 11.98 12.04 3,127,909 -0.07(-0.58%)
May 20, 2008 12.44 12.45 12.06 12.11 2,695,765 -0.39(-3.12%)
May 19, 2008 12.31 12.68 12.28 12.50 4,264,389 +0.22(+1.79%)
May 16, 2008 12.30 12.40 12.13 12.28 3,939,476 -0.03(-0.24%)
May 15, 2008 12.49 12.70 12.02 12.31 6,919,977 -0.20(-1.60%)
May 14, 2008 12.53 12.63 12.40 12.51 5,822,677 +0.01(+0.08%)
May 13, 2008 12.37 12.52 12.23 12.50 3,087,005 +0.14(+1.13%)
May 12, 2008 12.23 12.43 12.10 12.36 1,874,962 +0.18(+1.48%)
May 09, 2008 12.07 12.28 12.00 12.18 2,034,811 +0.01(+0.08%)
May 08, 2008 12.19 12.24 11.95 12.17 3,282,581 +0.15(+1.25%)
May 07, 2008 12.00 12.25 11.93 12.02 2,744,951 +0.02(+0.17%)
May 06, 2008 11.67 12.15 11.64 12.00 4,639,535 +0.36(+3.09%)
May 05, 2008 11.57 11.94 11.37 11.64 4,390,084 -0.01(-0.09%)
May 02, 2008 11.53 11.68 11.21 11.65 6,887,224 +0.77(+7.08%)
May 01, 2008 10.74 10.88 10.51 10.88 3,654,526 +0.19(+1.78%)
Apr 30, 2008 10.50 10.73 10.37 10.69 3,428,932 +0.25(+2.39%)
Apr 29, 2008 10.51 10.56 10.33 10.44 2,357,910 -0.06(-0.57%)
Apr 28, 2008 10.40 10.55 10.21 10.50 5,403,483 -0.02(-0.19%)
Apr 25, 2008 10.55 10.55 10.25 10.52 2,134,139 +0.05(+0.48%)
Apr 24, 2008 10.23 10.53 10.10 10.47 2,318,357 +0.23(+2.25%)
Apr 23, 2008 9.950 10.33 9.860 10.24 2,219,417 +0.30(+3.02%)
Apr 22, 2008 10.16 10.16 9.840 9.940 2,646,541 -0.21(-2.07%)
Apr 21, 2008 10.00 10.18 9.980 10.15 1,877,413 +0.09(+0.89%)
Apr 18, 2008 10.00 10.08 9.900 10.06 3,090,761 +0.17(+1.72%)
Apr 17, 2008 9.950 9.980 9.740 9.890 3,144,514 -0.03(-0.30%)
Apr 16, 2008 9.580 9.940 9.580 9.920 5,280,679 +0.43(+4.53%)
Apr 15, 2008 9.320 9.520 9.240 9.490 3,791,992 +0.24(+2.59%)
Apr 14, 2008 9.790 9.790 9.250 9.250 3,877,183 -0.56(-5.71%)
Apr 11, 2008 9.820 10.03 9.710 9.810 3,089,405 -0.12(-1.21%)
Apr 10, 2008 9.820 9.960 9.670 9.930 3,016,139 +0.09(+0.91%)
Apr 09, 2008 9.800 9.870 9.630 9.840 3,494,799 +0.09(+0.92%)
Apr 08, 2008 9.610 9.830 9.500 9.750 3,194,765 +0.10(+1.04%)
Apr 07, 2008 9.490 9.740 9.430 9.650 3,231,984 +0.24(+2.55%)
Apr 04, 2008 9.690 9.700 9.410 9.410 3,635,053 -0.26(-2.69%)
Apr 03, 2008 9.320 9.760 9.250 9.670 3,539,273 +0.27(+2.87%)
Apr 02, 2008 9.250 9.520 9.160 9.400 2,939,889 +0.21(+2.29%)
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.