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 30, 2015 18.69 18.77 18.23 18.29 2,251,575 -0.48(-2.58%)
Jan 29, 2015 18.45 18.87 18.07 18.77 2,332,542 +0.39(+2.15%)
Jan 28, 2015 18.60 19.03 18.32 18.38 3,153,290 -0.05(-0.24%)
Jan 27, 2015 18.59 18.75 18.31 18.43 1,924,616 -0.43(-2.28%)
Jan 26, 2015 18.87 19.03 18.64 18.86 1,642,953 -0.07(-0.40%)
Jan 23, 2015 18.68 19.19 18.62 18.93 2,172,753 +0.24(+1.28%)
Jan 22, 2015 18.50 18.79 18.12 18.69 2,634,746 +0.28(+1.49%)
Jan 21, 2015 17.55 18.45 17.49 18.41 2,821,051 +0.82(+4.69%)
Jan 20, 2015 17.43 17.83 17.27 17.59 2,239,727 +0.15(+0.86%)
Jan 16, 2015 16.93 17.58 16.66 17.44 2,931,344 +0.44(+2.56%)
Jan 15, 2015 17.43 17.68 16.86 17.00 4,824,747 -0.07(-0.44%)
Jan 14, 2015 17.14 17.72 17.05 17.08 2,730,226 -0.35(-1.98%)
Jan 13, 2015 18.00 18.23 17.22 17.43 2,970,715 -0.38(-2.11%)
Jan 12, 2015 18.40 18.56 17.65 17.80 2,806,954 -0.52(-2.84%)
Jan 09, 2015 18.61 18.89 18.25 18.32 2,229,340 -0.21(-1.13%)
Jan 08, 2015 18.36 18.97 18.36 18.53 2,995,713 +0.27(+1.48%)
Jan 07, 2015 17.57 18.54 17.42 18.26 4,578,877 +1.01(+5.86%)
Jan 06, 2015 17.90 17.90 16.72 17.25 9,789,331 -1.65(-8.73%)
Jan 05, 2015 19.44 19.57 18.82 18.90 1,999,916 -0.70(-3.57%)
Jan 02, 2015 19.68 20.07 19.45 19.60 1,144,140 +0.00(+0.00%)
Dec 31, 2014 19.88 19.60 19.60 19.60 1,703,100 -0.20(-1.01%)
Dec 30, 2014 19.74 19.92 19.65 19.80 1,025,869 -0.09(-0.45%)
Dec 29, 2014 19.84 19.99 19.67 19.89 891,768 -0.01(-0.05%)
Dec 26, 2014 19.95 20.05 19.79 19.90 540,935 +0.03(+0.15%)
Dec 24, 2014 19.87 19.87 19.87 19.87 627,900 +0.16(+0.81%)
Dec 23, 2014 20.23 20.41 19.64 19.71 1,332,478 -0.47(-2.33%)
Dec 22, 2014 19.54 20.23 19.42 20.18 2,041,224 +0.66(+3.38%)
Dec 19, 2014 19.85 19.89 19.38 19.52 2,311,287 -0.35(-1.76%)
Dec 18, 2014 19.98 20.07 19.54 19.87 2,436,062 +0.16(+0.81%)
Dec 17, 2014 19.40 19.74 19.11 19.71 3,018,818 +0.27(+1.36%)
Dec 16, 2014 19.34 20.15 19.01 19.45 3,718,304 +0.02(+0.08%)
Dec 15, 2014 19.66 19.87 19.15 19.43 3,673,676 -0.12(-0.61%)
Dec 12, 2014 18.83 19.62 18.80 19.55 3,654,988 +0.37(+1.93%)
Dec 11, 2014 19.15 19.45 19.06 19.18 1,161,565 +0.20(+1.03%)
Dec 10, 2014 19.25 19.45 18.82 18.98 2,040,795 -0.38(-1.96%)
Dec 09, 2014 18.65 19.37 18.48 19.36 1,895,342 +0.48(+2.57%)
Dec 08, 2014 19.79 19.98 18.69 18.88 2,749,529 -1.02(-5.13%)
Dec 05, 2014 19.48 19.92 19.34 19.90 2,673,555 +0.42(+2.16%)
Dec 04, 2014 19.10 19.61 18.99 19.48 3,619,631 +0.47(+2.47%)
Dec 03, 2014 18.74 19.17 18.56 19.01 2,666,591 +0.23(+1.22%)
Dec 02, 2014 18.46 18.79 18.30 18.78 1,778,232 +0.38(+2.07%)
Dec 01, 2014 18.61 18.73 18.10 18.40 2,696,464 -0.26(-1.39%)
Nov 28, 2014 18.86 18.97 18.37 18.66 1,054,937 -0.20(-1.06%)
Nov 26, 2014 18.71 18.86 18.86 18.86 1,359,200 +0.21(+1.13%)
Nov 25, 2014 18.73 18.81 18.30 18.65 2,154,353 -0.10(-0.53%)
Nov 24, 2014 18.19 18.84 18.15 18.75 2,087,943 +0.53(+2.91%)
Nov 21, 2014 18.52 18.53 18.13 18.22 2,250,184 +0.02(+0.11%)
Nov 20, 2014 18.24 18.54 17.77 18.20 2,758,093 +0.24(+1.34%)
Nov 19, 2014 18.12 18.20 17.69 17.96 1,957,157 -0.09(-0.53%)
Nov 18, 2014 17.21 18.31 17.15 18.05 3,249,301 +0.82(+4.76%)
Nov 17, 2014 17.55 17.70 17.02 17.23 2,372,996 -0.46(-2.57%)
Nov 14, 2014 17.86 18.05 17.60 17.69 2,071,666 -0.10(-0.56%)
Nov 13, 2014 17.83 18.24 17.51 17.79 3,479,548 +0.04(+0.23%)
Nov 12, 2014 17.87 18.13 17.74 17.75 4,119,230 -0.20(-1.11%)
Nov 11, 2014 18.11 18.20 17.81 17.95 2,217,682 -0.16(-0.91%)
Nov 10, 2014 17.71 18.35 17.70 18.11 3,555,781 +0.38(+2.17%)
Nov 07, 2014 17.74 17.89 17.43 17.73 2,757,209 -0.07(-0.39%)
Nov 06, 2014 17.59 17.85 17.42 17.80 3,018,680 +0.18(+1.02%)
Nov 05, 2014 16.71 17.74 16.52 17.62 6,400,290 +1.11(+6.72%)
Nov 04, 2014 16.40 16.64 16.29 16.51 2,721,141 +0.02(+0.12%)
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.