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, 2016 19.85 20.13 19.68 20.13 2,439,258 +0.53(+2.70%)
Jun 29, 2016 19.91 20.11 19.58 19.60 2,269,826 -0.12(-0.61%)
Jun 28, 2016 18.98 19.83 18.91 19.72 3,322,303 +1.02(+5.45%)
Jun 27, 2016 19.47 19.55 18.49 18.70 3,955,810 -1.24(-6.22%)
Jun 24, 2016 20.40 20.74 19.69 19.94 3,963,216 -1.77(-8.15%)
Jun 23, 2016 21.50 21.73 21.43 21.71 2,010,389 +0.47(+2.21%)
Jun 22, 2016 21.62 21.84 21.23 21.24 1,709,317 -0.35(-1.62%)
Jun 21, 2016 21.87 22.03 21.50 21.59 1,730,829 -0.18(-0.83%)
Jun 20, 2016 22.06 22.33 21.75 21.77 2,556,159 +0.02(+0.09%)
Jun 17, 2016 22.18 22.35 21.48 21.75 5,706,275 -0.46(-2.07%)
Jun 16, 2016 22.38 22.42 21.54 22.21 2,922,969 -0.39(-1.73%)
Jun 15, 2016 23.47 23.47 22.57 22.60 2,725,741 -0.80(-3.42%)
Jun 14, 2016 23.27 23.57 23.18 23.40 1,052,894 +0.11(+0.47%)
Jun 13, 2016 23.19 23.66 23.14 23.29 1,413,591 +0.02(+0.09%)
Jun 10, 2016 23.55 23.73 23.21 23.27 1,897,512 -0.58(-2.43%)
Jun 09, 2016 23.38 23.85 23.32 23.85 1,510,883 +0.37(+1.58%)
Jun 08, 2016 23.34 23.60 23.01 23.48 1,444,106 +0.07(+0.30%)
Jun 07, 2016 22.93 23.49 22.86 23.41 2,180,454 +0.57(+2.50%)
Jun 06, 2016 23.10 23.22 22.83 22.84 2,227,274 -0.33(-1.42%)
Jun 03, 2016 23.17 23.34 22.98 23.17 1,577,484 +0.00(+0.00%)
Jun 02, 2016 23.18 23.43 22.76 23.17 2,633,246 -0.05(-0.22%)
Jun 01, 2016 23.70 23.70 23.22 23.22 2,960,861 -0.13(-0.56%)
May 31, 2016 23.20 23.54 23.17 23.35 1,965,575 +0.13(+0.56%)
May 27, 2016 22.99 23.22 23.22 23.22 1,478,600 +0.14(+0.61%)
May 26, 2016 22.74 23.09 22.71 23.08 1,353,603 +0.33(+1.45%)
May 25, 2016 22.77 22.92 22.58 22.75 1,719,249 +0.07(+0.31%)
May 24, 2016 22.25 22.81 22.11 22.68 2,514,122 +0.57(+2.58%)
May 23, 2016 22.12 22.45 21.89 22.11 2,772,692 +0.09(+0.41%)
May 20, 2016 21.25 22.03 21.23 22.02 2,156,380 +1.01(+4.81%)
May 19, 2016 21.11 21.52 20.83 21.01 1,527,019 -0.28(-1.32%)
May 18, 2016 20.59 21.57 20.53 21.29 1,928,507 +0.62(+3.00%)
May 17, 2016 21.02 21.19 20.66 20.67 2,144,832 -0.47(-2.22%)
May 16, 2016 20.26 21.43 20.26 21.14 3,832,626 +0.89(+4.40%)
May 13, 2016 20.21 20.54 19.97 20.25 1,798,801 -0.03(-0.15%)
May 12, 2016 21.34 21.43 19.94 20.28 3,492,543 -1.03(-4.83%)
May 11, 2016 21.15 21.98 20.99 21.31 4,445,144 +0.81(+3.95%)
May 10, 2016 20.45 20.58 20.26 20.50 2,171,913 +0.14(+0.69%)
May 09, 2016 20.24 20.60 20.19 20.36 1,554,785 +0.08(+0.39%)
May 06, 2016 20.18 20.39 19.90 20.28 1,439,773 +0.08(+0.40%)
May 05, 2016 20.46 20.58 20.01 20.20 2,027,090 -0.13(-0.64%)
May 04, 2016 20.50 20.81 20.25 20.33 2,668,700 -0.40(-1.93%)
May 03, 2016 20.97 21.44 20.50 20.73 4,496,562 +1.03(+5.23%)
May 02, 2016 19.28 19.72 18.89 19.70 5,332,158 +0.42(+2.18%)
Apr 29, 2016 20.05 20.14 19.24 19.28 3,889,540 -0.68(-3.41%)
Apr 28, 2016 20.85 21.02 19.91 19.96 2,704,228 -0.95(-4.54%)
Apr 27, 2016 20.62 21.15 20.27 20.91 1,154,324 +0.19(+0.92%)
Apr 26, 2016 20.26 20.99 20.22 20.72 2,417,593 +0.60(+2.98%)
Apr 25, 2016 20.45 20.63 20.02 20.12 2,089,729 -0.24(-1.18%)
Apr 22, 2016 19.84 20.55 19.84 20.36 1,611,169 +0.48(+2.44%)
Apr 21, 2016 20.25 20.30 19.75 19.88 2,375,192 -0.36(-1.75%)
Apr 20, 2016 19.78 20.31 19.78 20.23 1,907,633 +0.40(+2.02%)
Apr 19, 2016 20.07 20.12 19.70 19.83 1,853,177 -0.27(-1.34%)
Apr 18, 2016 20.31 20.38 19.81 20.10 2,940,797 -0.49(-2.38%)
Apr 15, 2016 20.16 20.70 20.16 20.59 1,540,959 +0.15(+0.73%)
Apr 14, 2016 20.66 20.71 20.21 20.44 2,453,838 -0.30(-1.45%)
Apr 13, 2016 20.06 20.77 19.86 20.74 3,656,421 +0.52(+2.57%)
Apr 12, 2016 19.39 23.99 18.74 20.22 16,784,930 +0.79(+4.07%)
Apr 11, 2016 19.36 19.68 19.22 19.43 2,961,664 +0.17(+0.88%)
Apr 08, 2016 19.98 20.08 19.16 19.26 3,959,930 -0.46(-2.33%)
Apr 07, 2016 20.31 20.40 19.68 19.72 2,926,752 -0.76(-3.71%)
Apr 06, 2016 20.04 20.53 19.61 20.48 1,676,619 +0.42(+2.09%)
Apr 05, 2016 20.07 20.44 20.01 20.06 2,228,474 -0.16(-0.79%)
Apr 04, 2016 20.72 20.76 20.19 20.22 1,426,394 -0.53(-2.55%)
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.