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 29, 2005 10.95 10.96 10.26 10.70 1,587,485 +0.06(+0.56%)
Apr 28, 2005 10.52 10.94 10.50 10.64 1,848,270 +0.04(+0.38%)
Apr 27, 2005 10.73 10.78 10.50 10.60 775,888 -0.13(-1.21%)
Apr 26, 2005 10.79 11.13 10.64 10.73 1,001,312 -0.09(-0.83%)
Apr 25, 2005 10.94 11.05 10.74 10.82 604,052 +0.01(+0.09%)
Apr 22, 2005 11.14 11.15 10.66 10.81 1,062,317 -0.35(-3.14%)
Apr 21, 2005 10.77 11.24 10.77 11.16 1,966,344 +0.53(+4.99%)
Apr 20, 2005 10.90 11.42 10.61 10.63 2,040,811 -0.30(-2.74%)
Apr 19, 2005 10.76 11.11 10.76 10.93 2,171,220 +0.28(+2.63%)
Apr 18, 2005 10.68 10.90 10.55 10.65 1,538,280 -0.07(-0.65%)
Apr 15, 2005 10.94 11.00 10.49 10.72 1,840,054 -0.28(-2.55%)
Apr 14, 2005 11.28 11.30 10.96 11.00 1,252,200 -0.24(-2.14%)
Apr 13, 2005 11.74 11.74 11.24 11.24 1,292,374 -0.34(-2.94%)
Apr 12, 2005 11.40 11.74 11.17 11.58 1,921,150 +0.16(+1.40%)
Apr 11, 2005 11.49 11.64 11.40 11.42 1,129,959 -0.14(-1.21%)
Apr 08, 2005 11.60 11.82 11.49 11.56 1,539,642 -0.08(-0.69%)
Apr 07, 2005 11.25 11.66 11.20 11.64 2,066,069 +0.36(+3.19%)
Apr 06, 2005 11.54 11.59 11.25 11.28 1,133,862 -0.17(-1.48%)
Apr 05, 2005 11.60 11.75 11.42 11.45 1,853,417 -0.19(-1.63%)
Apr 04, 2005 11.60 11.73 11.45 11.64 961,216 -0.09(-0.77%)
Apr 01, 2005 12.10 12.19 11.65 11.73 1,220,276 -0.30(-2.49%)
Mar 31, 2005 12.10 12.10 11.81 12.03 1,379,214 -0.03(-0.25%)
Mar 30, 2005 11.56 12.06 11.54 12.06 1,431,802 +0.52(+4.51%)
Mar 29, 2005 11.80 11.98 11.40 11.54 1,240,645 -0.30(-2.53%)
Mar 28, 2005 11.84 12.05 11.77 11.84 1,214,839 -0.06(-0.50%)
Mar 24, 2005 11.83 12.06 11.63 11.90 1,856,683 +0.16(+1.36%)
Mar 23, 2005 11.84 12.05 11.73 11.74 1,731,928 -0.16(-1.34%)
Mar 22, 2005 12.08 12.23 11.84 11.90 1,479,638 -0.16(-1.33%)
Mar 21, 2005 11.84 12.08 11.64 12.06 1,409,710 +0.23(+1.94%)
Mar 18, 2005 12.18 12.24 11.68 11.83 2,995,263 -0.28(-2.31%)
Mar 17, 2005 11.95 12.15 11.87 12.11 1,550,999 +0.14(+1.17%)
Mar 16, 2005 12.10 12.29 11.94 11.97 2,328,208 -0.31(-2.52%)
Mar 15, 2005 12.44 12.64 12.09 12.28 2,717,019 -0.25(-2.00%)
Mar 14, 2005 12.65 12.75 12.46 12.53 2,238,386 -0.13(-1.03%)
Mar 11, 2005 13.15 13.22 12.51 12.66 3,683,584 -0.50(-3.80%)
Mar 10, 2005 12.85 13.19 12.65 13.16 2,232,782 +0.36(+2.81%)
Mar 09, 2005 12.77 13.02 12.73 12.80 2,823,765 -0.01(-0.08%)
Mar 08, 2005 12.81 13.05 12.69 12.81 2,524,584 -0.11(-0.85%)
Mar 07, 2005 12.72 13.22 12.70 12.92 2,416,633 +0.18(+1.41%)
Mar 04, 2005 12.78 12.94 12.51 12.74 1,811,596 +0.12(+0.95%)
Mar 03, 2005 13.05 13.09 12.40 12.62 3,368,763 -0.25(-1.94%)
Mar 02, 2005 12.85 13.27 12.68 12.87 3,475,439 -0.25(-1.91%)
Mar 01, 2005 12.53 13.13 12.49 13.12 4,932,832 +0.61(+4.88%)
Feb 28, 2005 12.57 12.87 12.26 12.51 2,692,345 -0.16(-1.26%)
Feb 25, 2005 12.39 12.68 12.17 12.67 2,094,168 +0.29(+2.34%)
Feb 24, 2005 11.93 12.38 11.79 12.38 1,935,765 +0.41(+3.43%)
Feb 23, 2005 12.10 12.26 11.79 11.97 1,429,794 -0.13(-1.07%)
Feb 22, 2005 11.90 12.64 11.86 12.10 3,128,139 +0.10(+0.83%)
Feb 18, 2005 12.00 12.20 11.93 12.00 1,875,181 +0.02(+0.17%)
Feb 17, 2005 12.40 12.42 11.86 11.98 3,281,617 -0.41(-3.31%)
Feb 16, 2005 12.37 12.49 12.11 12.39 2,856,806 -0.10(-0.80%)
Feb 15, 2005 12.70 13.18 12.35 12.49 3,804,450 -0.17(-1.34%)
Feb 14, 2005 12.60 12.92 12.47 12.66 2,187,406 +0.05(+0.40%)
Feb 11, 2005 11.85 12.71 11.82 12.61 2,983,056 +0.68(+5.70%)
Feb 10, 2005 12.20 12.23 11.79 11.93 4,271,097 -0.16(-1.32%)
Feb 09, 2005 12.53 12.59 12.07 12.09 3,874,403 -0.51(-4.05%)
Feb 08, 2005 12.18 12.73 12.12 12.60 5,748,291 +0.44(+3.62%)
Feb 07, 2005 12.33 12.45 12.00 12.16 3,854,508 +0.17(+1.42%)
Feb 04, 2005 11.45 12.00 11.41 11.99 3,026,961 +0.48(+4.17%)
Feb 03, 2005 11.77 11.86 11.31 11.51 2,831,424 -0.35(-2.95%)
Feb 02, 2005 11.81 11.93 11.76 11.86 2,230,007 +0.05(+0.42%)
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.