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, 2003 7.180 7.660 7.100 7.450 2,290,600 +0.12(+1.64%)
Jan 30, 2003 7.649 7.700 7.300 7.330 2,540,035 -0.33(-4.31%)
Jan 29, 2003 7.380 7.690 7.250 7.660 2,231,700 +0.29(+3.89%)
Jan 28, 2003 7.480 7.530 7.300 7.373 1,582,000 -0.07(-0.90%)
Jan 27, 2003 7.580 7.650 7.350 7.440 2,530,600 -0.14(-1.85%)
Jan 24, 2003 7.550 7.730 7.300 7.580 1,956,900 -0.26(-3.32%)
Jan 23, 2003 7.560 7.900 7.270 7.840 3,120,700 +0.45(+6.10%)
Jan 22, 2003 7.220 7.550 7.070 7.389 3,601,700 +0.16(+2.20%)
Jan 21, 2003 7.430 7.520 7.120 7.230 2,402,100 -0.20(-2.69%)
Jan 17, 2003 7.870 7.880 7.350 7.430 5,342,400 -0.50(-6.31%)
Jan 16, 2003 8.150 8.310 7.910 7.930 1,559,100 -0.27(-3.29%)
Jan 15, 2003 8.360 8.410 7.960 8.200 2,577,500 -0.10(-1.20%)
Jan 14, 2003 8.200 8.470 8.170 8.300 2,814,800 -0.15(-1.78%)
Jan 13, 2003 8.650 8.710 8.260 8.450 3,311,700 -0.05(-0.59%)
Jan 10, 2003 8.600 8.830 8.470 8.500 3,651,700 -0.24(-2.75%)
Jan 09, 2003 8.720 8.940 8.670 8.740 1,789,600 +0.13(+1.51%)
Jan 08, 2003 8.780 8.790 8.450 8.610 1,709,400 -0.34(-3.80%)
Jan 07, 2003 8.780 9.260 8.770 8.950 2,378,100 +0.21(+2.40%)
Jan 06, 2003 8.520 8.850 8.400 8.740 1,769,400 +0.21(+2.46%)
Jan 03, 2003 8.360 8.530 8.210 8.530 1,787,000 +0.10(+1.19%)
Jan 02, 2003 8.400 8.510 8.000 8.430 1,672,200 +0.06(+0.72%)
Dec 31, 2002 8.250 8.470 8.200 8.370 1,113,600 +0.19(+2.32%)
Dec 30, 2002 8.410 8.490 8.170 8.180 1,209,600 -0.22(-2.62%)
Dec 27, 2002 8.320 8.450 8.260 8.400 1,191,700 +0.09(+1.08%)
Dec 26, 2002 8.190 8.500 8.190 8.310 1,255,300 +0.19(+2.34%)
Dec 24, 2002 8.100 8.251 8.100 8.120 658,300 +0.02(+0.25%)
Dec 23, 2002 7.590 8.170 7.380 8.100 2,695,200 +0.15(+1.89%)
Dec 20, 2002 7.590 8.100 7.380 7.950 13,011,700 +0.39(+5.16%)
Dec 19, 2002 7.900 8.040 7.320 7.560 4,620,200 -0.34(-4.30%)
Dec 18, 2002 8.350 8.680 7.800 7.900 3,505,100 -0.65(-7.60%)
Dec 17, 2002 8.710 8.750 8.380 8.550 1,475,300 -0.28(-3.17%)
Dec 16, 2002 8.360 8.850 8.240 8.830 1,982,700 +0.59(+7.16%)
Dec 13, 2002 8.630 8.640 8.190 8.240 1,225,700 -0.45(-5.18%)
Dec 12, 2002 8.810 9.110 8.630 8.690 1,438,500 -0.14(-1.59%)
Dec 11, 2002 8.740 9.180 8.570 8.830 1,437,900 -0.05(-0.56%)
Dec 10, 2002 8.840 9.000 8.530 8.880 1,812,800 +0.20(+2.30%)
Dec 09, 2002 8.950 9.010 8.530 8.680 1,931,000 -0.53(-5.75%)
Dec 06, 2002 9.220 9.500 9.000 9.210 3,094,600 -0.27(-2.85%)
Dec 05, 2002 9.360 9.590 8.810 9.480 3,217,100 +0.24(+2.60%)
Dec 04, 2002 8.280 9.280 8.050 9.240 9,941,500 -0.54(-5.52%)
Dec 03, 2002 10.71 10.72 9.730 9.780 2,901,200 -1.02(-9.44%)
Dec 02, 2002 11.11 11.55 10.64 10.80 3,390,600 +0.05(+0.47%)
Nov 29, 2002 10.83 11.00 10.65 10.75 1,061,500 -0.04(-0.37%)
Nov 27, 2002 10.91 11.11 10.44 10.79 3,914,200 +0.06(+0.56%)
Nov 26, 2002 11.27 11.35 10.57 10.73 2,680,400 -0.61(-5.38%)
Nov 25, 2002 11.06 11.39 10.97 11.34 4,754,000 +0.35(+3.18%)
Nov 22, 2002 11.75 11.84 10.83 10.99 5,211,700 -1.16(-9.55%)
Nov 21, 2002 12.00 12.30 11.44 12.15 3,418,100 +0.72(+6.30%)
Nov 20, 2002 10.56 11.45 10.51 11.43 1,326,700 +0.93(+8.90%)
Nov 19, 2002 10.51 10.95 10.37 10.50 1,385,300 -0.04(-0.42%)
Nov 18, 2002 10.75 11.16 10.54 10.54 2,320,400 +0.00(+0.00%)
Nov 15, 2002 10.65 10.83 10.02 10.54 2,683,600 -0.36(-3.31%)
Nov 14, 2002 10.70 11.10 10.54 10.90 1,945,800 +0.50(+4.82%)
Nov 13, 2002 9.800 10.60 9.570 10.40 2,259,100 +0.55(+5.58%)
Nov 12, 2002 9.680 10.58 9.470 9.850 3,856,900 +0.35(+3.68%)
Nov 11, 2002 10.40 10.40 9.500 9.500 2,125,200 -0.92(-8.83%)
Nov 08, 2002 10.59 10.86 10.16 10.42 1,868,700 -0.23(-2.16%)
Nov 07, 2002 12.25 12.29 10.52 10.65 4,638,900 -2.12(-16.60%)
Nov 06, 2002 12.16 12.83 11.92 12.77 2,212,100 +0.67(+5.55%)
Nov 05, 2002 12.19 12.60 11.21 12.10 2,476,400 -0.25(-2.03%)
Nov 04, 2002 11.89 13.06 11.70 12.35 4,654,600 +0.92(+8.05%)
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.