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 31, 2013 10.12 10.18 10.18 10.18 1,484,000 +0.05(+0.49%)
Dec 30, 2013 10.09 10.17 10.09 10.13 1,131,172 +0.00(+0.00%)
Dec 27, 2013 10.16 10.25 10.11 10.13 1,083,668 +0.01(+0.10%)
Dec 26, 2013 10.14 10.15 10.06 10.12 1,368,341 +0.05(+0.50%)
Dec 24, 2013 9.990 10.10 9.990 10.07 858,034 +0.06(+0.60%)
Dec 23, 2013 10.15 10.19 9.950 10.01 1,809,981 -0.09(-0.89%)
Dec 20, 2013 10.00 10.12 9.980 10.10 3,160,892 +0.16(+1.61%)
Dec 19, 2013 10.25 10.25 9.850 9.940 1,177,963 -0.09(-0.90%)
Dec 18, 2013 10.16 10.19 9.370 10.03 5,414,400 -0.35(-3.37%)
Dec 17, 2013 10.24 10.40 10.12 10.38 1,443,613 +0.17(+1.67%)
Dec 16, 2013 10.02 10.22 10.02 10.21 1,224,115 +0.21(+2.10%)
Dec 13, 2013 9.970 10.10 9.850 10.00 791,649 +0.01(+0.10%)
Dec 12, 2013 10.12 10.18 9.960 9.990 1,063,684 -0.06(-0.60%)
Dec 11, 2013 10.26 10.27 10.00 10.05 1,453,718 -0.22(-2.14%)
Dec 10, 2013 10.27 10.37 10.17 10.27 1,926,622 -0.03(-0.29%)
Dec 09, 2013 10.25 10.32 10.21 10.30 1,196,197 +0.06(+0.59%)
Dec 06, 2013 10.31 10.33 10.13 10.24 0 +0.05(+0.49%)
Dec 05, 2013 10.04 10.32 10.04 10.19 0 +0.14(+1.39%)
Dec 04, 2013 9.950 10.16 9.950 10.05 0 +0.07(+0.70%)
Dec 03, 2013 9.770 10.07 9.770 9.980 1,806,962 +0.23(+2.36%)
Dec 02, 2013 9.930 9.970 9.750 9.750 1,035,070 -0.17(-1.71%)
Nov 29, 2013 10.00 10.12 9.900 9.920 0 -0.01(-0.10%)
Nov 27, 2013 9.800 9.980 9.720 9.930 0 +0.12(+1.22%)
Nov 26, 2013 9.660 9.840 9.650 9.810 0 +0.14(+1.45%)
Nov 25, 2013 9.660 9.730 9.545 9.670 1,098,491 +0.04(+0.42%)
Nov 22, 2013 9.640 9.680 9.450 9.630 0 -0.00(-0.05%)
Nov 21, 2013 9.510 9.695 9.500 9.635 1,150,784 +0.20(+2.07%)
Nov 20, 2013 9.430 9.590 9.400 9.440 1,198,054 +0.03(+0.32%)
Nov 19, 2013 9.870 9.930 9.390 9.410 2,455,645 -0.50(-5.05%)
Nov 18, 2013 10.06 10.15 9.870 9.910 0 -0.13(-1.29%)
Nov 15, 2013 10.03 10.07 9.850 10.04 0 -0.01(-0.10%)
Nov 14, 2013 10.10 10.13 10.00 10.05 810,008 -0.08(-0.79%)
Nov 13, 2013 9.840 10.14 9.770 10.13 0 +0.18(+1.81%)
Nov 12, 2013 9.770 9.970 9.750 9.950 0 +0.14(+1.43%)
Nov 11, 2013 9.740 9.900 9.610 9.810 0 +0.04(+0.41%)
Nov 08, 2013 9.730 9.810 9.660 9.770 0 +0.05(+0.51%)
Nov 07, 2013 10.10 10.12 9.710 9.720 1,571,643 -0.35(-3.48%)
Nov 06, 2013 10.20 10.21 10.03 10.07 1,477,996 -0.03(-0.30%)
Nov 05, 2013 10.14 10.25 10.05 10.10 1,814,151 -0.08(-0.79%)
Nov 04, 2013 10.56 10.58 10.16 10.18 1,840,159 -0.23(-2.21%)
Nov 01, 2013 10.55 10.60 10.24 10.41 0 -0.23(-2.16%)
Oct 31, 2013 10.65 10.91 10.61 10.64 2,683,372 +0.00(+0.00%)
Oct 30, 2013 10.64 10.85 10.54 10.64 2,421,882 +0.04(+0.38%)
Oct 29, 2013 10.02 11.36 9.620 10.60 7,858,458 +1.10(+11.57%)
Oct 28, 2013 9.650 9.650 9.360 9.501 2,450,492 -0.17(-1.75%)
Oct 25, 2013 9.880 9.880 9.580 9.670 0 -0.14(-1.43%)
Oct 24, 2013 9.650 9.880 9.570 9.810 1,319,264 +0.17(+1.76%)
Oct 23, 2013 10.05 10.05 9.610 9.640 2,094,192 -0.51(-5.02%)
Oct 22, 2013 10.26 10.36 9.980 10.15 1,072,869 -0.03(-0.29%)
Oct 21, 2013 10.12 10.37 10.11 10.18 1,201,424 +0.05(+0.49%)
Oct 18, 2013 10.07 10.15 9.910 10.13 986,106 +0.10(+1.00%)
Oct 17, 2013 9.970 10.09 9.920 10.03 759,167 -0.04(-0.35%)
Oct 16, 2013 10.06 10.16 10.04 10.06 888,218 +0.08(+0.85%)
Oct 15, 2013 10.13 10.18 9.940 9.980 1,290,656 -0.17(-1.67%)
Oct 14, 2013 9.920 10.15 9.910 10.15 1,166,885 +0.14(+1.40%)
Oct 11, 2013 9.890 10.05 9.800 10.01 0 +0.06(+0.60%)
Oct 10, 2013 9.660 10.10 9.650 9.950 3,370,634 +0.43(+4.52%)
Oct 09, 2013 9.480 9.670 9.410 9.520 2,055,785 +0.10(+1.06%)
Oct 08, 2013 9.500 9.560 9.350 9.420 2,264,796 -0.08(-0.84%)
Oct 07, 2013 9.400 9.570 9.340 9.500 1,381,673 +0.00(+0.00%)
Oct 04, 2013 9.330 9.580 9.330 9.500 0 +0.16(+1.71%)
Oct 03, 2013 9.370 9.410 9.240 9.340 0 -0.04(-0.43%)
Oct 02, 2013 9.300 9.410 9.260 9.380 1,188,603 -0.03(-0.32%)
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.