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 (%)
Dec 30, 2005 13.11 13.20 12.98 13.18 2,326,661 -0.01(-0.08%)
Dec 29, 2005 13.19 13.35 13.07 13.19 2,896,765 +0.04(+0.30%)
Dec 28, 2005 12.88 13.17 12.57 13.15 3,122,400 +0.31(+2.41%)
Dec 27, 2005 13.00 13.25 12.83 12.84 2,718,800 -0.16(-1.23%)
Dec 23, 2005 12.98 13.12 12.96 13.00 1,921,834 +0.06(+0.46%)
Dec 22, 2005 12.78 12.95 12.69 12.94 2,053,778 +0.24(+1.89%)
Dec 21, 2005 12.77 12.83 12.59 12.70 2,592,804 +0.17(+1.36%)
Dec 20, 2005 12.40 12.78 12.36 12.53 2,299,377 +0.12(+0.97%)
Dec 19, 2005 12.48 12.57 12.34 12.41 2,283,881 -0.10(-0.80%)
Dec 16, 2005 12.70 12.80 12.49 12.51 3,060,938 -0.19(-1.50%)
Dec 15, 2005 12.80 12.89 12.56 12.70 1,829,310 -0.16(-1.24%)
Dec 14, 2005 12.99 13.05 12.76 12.86 2,755,382 -0.13(-1.00%)
Dec 13, 2005 13.00 13.20 12.75 12.99 4,619,939 +0.03(+0.23%)
Dec 12, 2005 12.85 13.06 12.75 12.96 3,719,575 +0.08(+0.62%)
Dec 09, 2005 12.47 12.95 12.46 12.88 2,396,091 +0.40(+3.21%)
Dec 08, 2005 12.98 12.99 12.26 12.48 4,232,880 +0.01(+0.08%)
Dec 07, 2005 12.52 12.68 12.37 12.47 1,917,132 -0.02(-0.16%)
Dec 06, 2005 12.68 12.89 12.43 12.49 2,580,052 -0.18(-1.42%)
Dec 05, 2005 12.95 12.98 12.64 12.67 3,243,059 -0.35(-2.69%)
Dec 02, 2005 12.85 13.20 12.80 13.02 7,463,861 +0.33(+2.60%)
Dec 01, 2005 12.06 12.80 12.06 12.69 4,548,040 +0.70(+5.84%)
Nov 30, 2005 11.87 12.09 11.80 11.99 2,092,662 +0.18(+1.52%)
Nov 29, 2005 11.75 11.91 11.72 11.81 2,902,466 +0.09(+0.77%)
Nov 28, 2005 11.77 11.94 11.61 11.72 1,616,931 -0.15(-1.26%)
Nov 25, 2005 11.86 11.94 11.77 11.87 481,535 +0.02(+0.17%)
Nov 23, 2005 11.81 12.07 11.75 11.85 1,908,757 -0.03(-0.25%)
Nov 22, 2005 11.60 11.93 11.57 11.88 2,535,202 +0.28(+2.41%)
Nov 21, 2005 11.80 11.85 11.52 11.60 4,103,061 -0.21(-1.78%)
Nov 18, 2005 11.53 11.83 11.49 11.81 3,071,712 +0.23(+1.99%)
Nov 17, 2005 11.47 11.63 11.28 11.58 3,007,466 +0.14(+1.22%)
Nov 16, 2005 11.55 11.66 11.38 11.44 2,718,846 -0.13(-1.12%)
Nov 15, 2005 11.44 11.79 11.43 11.57 3,315,485 +0.05(+0.43%)
Nov 14, 2005 11.32 11.54 11.18 11.52 2,499,999 +0.27(+2.40%)
Nov 11, 2005 11.32 11.44 11.18 11.25 2,599,695 -0.13(-1.14%)
Nov 10, 2005 11.08 11.48 11.01 11.38 4,085,871 +0.24(+2.15%)
Nov 09, 2005 10.65 11.20 10.50 11.14 10,537,674 +0.93(+9.11%)
Nov 08, 2005 10.30 10.32 10.02 10.21 5,171,002 -0.07(-0.68%)
Nov 07, 2005 10.03 10.37 10.03 10.28 3,140,249 +0.18(+1.78%)
Nov 04, 2005 9.910 10.21 9.900 10.10 2,733,775 +0.11(+1.10%)
Nov 03, 2005 10.08 10.12 9.880 9.990 3,292,627 +0.00(+0.00%)
Nov 02, 2005 9.810 10.19 9.550 9.990 3,152,471 +0.25(+2.57%)
Nov 01, 2005 9.840 9.861 9.540 9.740 1,384,503 -0.14(-1.42%)
Oct 31, 2005 9.810 9.980 9.780 9.880 2,364,625 +0.06(+0.61%)
Oct 28, 2005 9.340 9.840 9.040 9.820 6,623,679 +0.50(+5.36%)
Oct 27, 2005 9.580 9.600 9.270 9.320 2,077,869 -0.30(-3.12%)
Oct 26, 2005 9.630 9.790 9.550 9.620 1,617,478 -0.10(-1.03%)
Oct 25, 2005 9.770 9.820 9.560 9.720 1,503,088 -0.14(-1.42%)
Oct 24, 2005 9.770 9.870 9.700 9.860 1,141,317 +0.08(+0.82%)
Oct 21, 2005 9.750 9.940 9.750 9.780 2,033,939 +0.04(+0.41%)
Oct 20, 2005 9.680 9.980 9.640 9.740 3,208,923 +0.08(+0.83%)
Oct 19, 2005 9.680 9.700 9.180 9.660 6,289,589 -0.05(-0.51%)
Oct 18, 2005 9.830 9.900 9.640 9.710 2,140,846 -0.13(-1.32%)
Oct 17, 2005 9.910 9.990 9.770 9.840 2,483,985 -0.11(-1.11%)
Oct 14, 2005 10.00 10.18 9.750 9.950 2,621,905 -0.09(-0.90%)
Oct 13, 2005 9.730 10.07 9.650 10.04 3,043,753 +0.29(+2.97%)
Oct 12, 2005 9.690 9.820 9.540 9.750 4,575,074 +0.03(+0.31%)
Oct 11, 2005 10.02 10.10 9.630 9.720 3,684,943 -0.25(-2.51%)
Oct 10, 2005 10.15 10.15 9.610 9.970 7,101,545 -0.23(-2.25%)
Oct 07, 2005 10.09 10.23 9.990 10.20 3,579,393 +0.08(+0.79%)
Oct 06, 2005 10.10 10.25 9.980 10.12 4,370,293 +0.04(+0.40%)
Oct 05, 2005 10.42 10.42 10.08 10.08 3,445,785 -0.33(-3.17%)
Oct 04, 2005 10.63 10.80 10.39 10.41 2,641,250 -0.28(-2.62%)
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.