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, 2018 30.26 30.88 29.56 29.90 2,974,509 -0.08(-0.25%)
Jan 30, 2018 31.27 31.49 29.87 29.98 6,292,226 -3.55(-10.60%)
Jan 29, 2018 33.62 33.80 33.33 33.53 2,081,260 -0.19(-0.56%)
Jan 26, 2018 33.04 33.74 32.70 33.72 1,419,364 +1.12(+3.44%)
Jan 25, 2018 33.20 33.40 32.50 32.60 917,163 -0.02(-0.06%)
Jan 24, 2018 33.36 33.44 32.55 32.62 1,580,050 -1.08(-3.20%)
Jan 23, 2018 34.00 34.07 33.20 33.70 1,334,323 -0.19(-0.56%)
Jan 22, 2018 33.47 34.13 33.29 33.89 1,433,612 +0.31(+0.92%)
Jan 19, 2018 32.72 33.62 32.65 33.58 1,942,487 +0.88(+2.69%)
Jan 18, 2018 32.64 32.85 32.37 32.70 884,465 +0.08(+0.25%)
Jan 17, 2018 32.79 32.88 32.06 32.62 1,381,946 +0.87(+2.74%)
Jan 16, 2018 32.46 32.71 31.60 31.75 1,025,684 -0.54(-1.67%)
Jan 12, 2018 32.29 32.29 32.29 0 -0.31(-0.95%)
Jan 11, 2018 31.61 32.71 31.18 32.60 1,975,196 +1.12(+3.56%)
Jan 10, 2018 32.22 31.45 31.48 1,248,531 -0.84(-2.60%)
Jan 09, 2018 32.68 32.87 32.23 32.32 1,427,256 -0.35(-1.07%)
Jan 08, 2018 31.98 32.83 31.75 32.67 921,356 +0.73(+2.29%)
Jan 05, 2018 32.62 32.81 31.92 31.94 940,779 -0.41(-1.27%)
Jan 04, 2018 31.53 32.53 31.46 32.35 1,409,986 +1.00(+3.19%)
Jan 03, 2018 30.84 31.61 30.77 31.35 1,260,928 +0.65(+2.12%)
Jan 02, 2018 29.84 30.72 29.51 30.70 1,514,491 +0.97(+3.26%)
Dec 29, 2017 29.73 29.73 29.73 0 -0.42(-1.39%)
Dec 28, 2017 30.35 30.43 30.09 30.15 479,174 -0.08(-0.26%)
Dec 27, 2017 30.41 30.41 30.09 30.23 879,731 -0.16(-0.53%)
Dec 26, 2017 29.90 30.47 29.59 30.39 512,210 +0.24(+0.80%)
Dec 22, 2017 30.51 30.64 30.07 30.15 907,126 -0.37(-1.21%)
Dec 21, 2017 31.03 31.10 30.50 30.52 636,658 -0.44(-1.42%)
Dec 20, 2017 30.73 31.01 30.59 30.96 710,763 +0.51(+1.67%)
Dec 19, 2017 30.95 31.37 30.18 30.45 1,419,694 -0.60(-1.93%)
Dec 18, 2017 30.77 31.14 30.56 31.05 1,452,051 +0.61(+2.00%)
Dec 15, 2017 30.10 30.56 29.85 30.44 2,010,990 +0.43(+1.43%)
Dec 14, 2017 30.00 30.35 29.75 30.01 1,282,725 +0.06(+0.20%)
Dec 13, 2017 29.88 30.38 29.72 29.95 1,347,574 +0.10(+0.34%)
Dec 12, 2017 29.94 30.26 29.71 29.85 2,306,487 -0.16(-0.53%)
Dec 11, 2017 29.85 30.03 29.61 30.01 976,934 +0.16(+0.54%)
Dec 08, 2017 30.08 30.19 29.74 29.85 939,434 +0.05(+0.17%)
Dec 07, 2017 29.76 30.02 29.57 29.80 963,192 +0.24(+0.81%)
Dec 06, 2017 29.33 29.69 29.20 29.56 834,650 +0.00(+0.00%)
Dec 05, 2017 29.80 30.29 29.50 29.56 1,131,272 -0.37(-1.24%)
Dec 04, 2017 31.02 31.24 29.61 29.93 1,886,222 -0.82(-2.67%)
Dec 01, 2017 30.10 30.78 29.77 30.75 1,953,890 +0.66(+2.19%)
Nov 30, 2017 30.21 30.82 29.27 30.09 2,410,973 +0.01(+0.03%)
Nov 29, 2017 31.92 32.21 29.91 30.08 2,721,945 -1.93(-6.03%)
Nov 28, 2017 32.35 32.45 31.88 32.01 1,307,604 -0.33(-1.02%)
Nov 27, 2017 32.30 32.59 31.86 32.34 1,103,129 -0.31(-0.95%)
Nov 24, 2017 32.57 32.78 32.52 32.65 349,305 +0.14(+0.43%)
Nov 22, 2017 32.98 33.08 32.51 32.51 565,584 -0.42(-1.28%)
Nov 21, 2017 32.74 33.19 32.51 32.93 1,678,259 +0.40(+1.23%)
Nov 20, 2017 32.51 32.70 32.21 32.53 1,014,863 +0.15(+0.46%)
Nov 17, 2017 31.90 32.51 31.80 32.38 1,445,635 +0.51(+1.60%)
Nov 16, 2017 31.75 32.09 31.41 31.87 1,118,816 +0.49(+1.56%)
Nov 15, 2017 31.72 32.01 31.03 31.38 1,787,841 -0.74(-2.30%)
Nov 14, 2017 32.65 32.84 32.01 32.12 1,688,603 -0.67(-2.04%)
Nov 13, 2017 33.14 33.91 32.70 32.79 997,533 -0.49(-1.47%)
Nov 10, 2017 33.17 33.43 32.78 33.28 1,583,171 +0.11(+0.33%)
Nov 09, 2017 33.28 33.44 32.46 33.17 2,323,065 -0.42(-1.25%)
Nov 08, 2017 33.28 33.64 33.05 33.59 1,159,401 +0.32(+0.96%)
Nov 07, 2017 33.02 33.60 32.47 33.27 3,099,251 +0.26(+0.79%)
Nov 06, 2017 31.49 33.02 31.40 33.01 3,743,971 +1.71(+5.46%)
Nov 03, 2017 30.87 31.30 30.58 31.30 1,339,873 +0.48(+1.56%)
Nov 02, 2017 31.00 31.17 30.63 30.82 1,342,983 -0.19(-0.61%)
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.