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 (%)
Jul 29, 2011 6.800 6.970 6.690 6.840 2,160,037 -0.05(-0.73%)
Jul 28, 2011 6.990 7.080 6.880 6.890 2,579,757 -0.07(-1.01%)
Jul 27, 2011 7.270 7.270 6.950 6.960 2,461,639 -0.34(-4.66%)
Jul 26, 2011 7.420 7.500 7.290 7.300 1,072,404 -0.08(-1.08%)
Jul 25, 2011 7.460 7.550 7.370 7.380 1,061,157 -0.19(-2.51%)
Jul 22, 2011 7.540 7.610 7.400 7.570 845,718 +0.13(+1.75%)
Jul 21, 2011 7.300 7.455 7.140 7.440 1,221,960 +0.17(+2.34%)
Jul 20, 2011 7.500 7.510 7.200 7.270 1,082,748 -0.14(-1.89%)
Jul 19, 2011 7.240 7.420 7.050 7.410 799,691 +0.29(+4.07%)
Jul 18, 2011 7.220 7.280 7.040 7.120 1,355,147 -0.18(-2.47%)
Jul 15, 2011 7.320 7.390 7.205 7.300 1,270,878 +0.06(+0.83%)
Jul 14, 2011 7.280 7.390 7.170 7.240 1,509,402 +0.02(+0.28%)
Jul 13, 2011 7.360 7.450 7.210 7.220 1,576,185 -0.07(-0.96%)
Jul 12, 2011 7.590 7.600 7.280 7.290 1,879,675 -0.34(-4.46%)
Jul 11, 2011 7.760 7.880 7.610 7.630 923,501 -0.26(-3.30%)
Jul 08, 2011 7.930 7.970 7.820 7.890 1,344,433 -0.16(-1.99%)
Jul 07, 2011 8.010 8.100 7.950 8.050 1,348,486 +0.12(+1.51%)
Jul 06, 2011 7.970 8.020 7.870 7.930 924,887 -0.09(-1.12%)
Jul 05, 2011 8.010 8.070 7.910 8.020 1,148,787 -0.05(-0.62%)
Jul 01, 2011 7.890 8.080 7.770 8.070 987,500 +0.21(+2.67%)
Jun 30, 2011 7.700 7.910 7.670 7.860 1,144,775 +0.17(+2.21%)
Jun 29, 2011 7.680 7.750 7.540 7.690 868,138 +0.01(+0.13%)
Jun 28, 2011 7.560 7.700 7.500 7.680 1,278,092 +0.14(+1.86%)
Jun 27, 2011 7.480 7.660 7.430 7.540 1,433,206 +0.04(+0.47%)
Jun 24, 2011 7.620 7.630 7.430 7.505 2,376,991 -0.08(-1.12%)
Jun 23, 2011 7.350 7.670 7.300 7.590 3,072,136 +0.13(+1.74%)
Jun 22, 2011 7.470 7.540 7.420 7.460 1,736,180 -0.04(-0.60%)
Jun 21, 2011 7.390 7.570 7.310 7.505 3,070,408 +0.20(+2.67%)
Jun 20, 2011 7.390 7.440 7.270 7.310 1,513,273 -0.01(-0.14%)
Jun 17, 2011 7.490 7.510 7.260 7.320 2,948,718 -0.09(-1.28%)
Jun 16, 2011 7.530 7.600 7.300 7.415 1,874,566 -0.12(-1.66%)
Jun 15, 2011 7.780 7.850 7.510 7.540 2,176,836 -0.38(-4.80%)
Jun 14, 2011 7.820 8.020 7.770 7.920 1,519,431 +0.24(+3.13%)
Jun 13, 2011 7.730 7.800 7.650 7.680 1,549,040 -0.04(-0.52%)
Jun 10, 2011 7.730 7.800 7.610 7.720 3,364,390 -0.10(-1.28%)
Jun 09, 2011 7.630 7.830 7.540 7.820 2,035,324 +0.25(+3.30%)
Jun 08, 2011 7.680 7.750 7.500 7.570 1,710,357 -0.19(-2.45%)
Jun 07, 2011 7.800 7.880 7.740 7.760 858,244 +0.07(+0.91%)
Jun 06, 2011 7.820 7.820 7.690 7.690 1,220,220 -0.08(-1.03%)
Jun 03, 2011 8.000 8.030 7.730 7.770 1,370,923 -0.21(-2.63%)
May 24, 2011 8.200 8.200 7.950 7.980 1,594,465 -0.16(-1.97%)
May 23, 2011 8.210 8.320 8.130 8.140 1,130,773 -0.26(-3.10%)
May 20, 2011 8.420 8.510 8.340 8.400 1,090,995 -0.09(-1.06%)
May 19, 2011 8.530 8.550 8.330 8.490 1,480,323 -0.03(-0.35%)
May 18, 2011 8.300 8.590 8.300 8.520 2,513,571 +0.23(+2.77%)
May 17, 2011 8.260 8.300 8.120 8.290 2,016,391 -0.04(-0.48%)
May 16, 2011 8.460 8.560 8.330 8.330 1,654,738 -0.16(-1.88%)
May 13, 2011 8.600 8.670 8.450 8.490 1,721,193 -0.15(-1.74%)
May 12, 2011 8.400 8.690 8.330 8.640 2,174,435 +0.24(+2.86%)
May 11, 2011 8.550 8.680 8.380 8.400 3,102,281 -0.13(-1.52%)
May 10, 2011 8.490 8.740 8.421 8.530 3,684,552 +0.31(+3.77%)
May 09, 2011 8.070 8.250 7.970 8.220 2,665,512 +0.16(+1.99%)
May 06, 2011 8.060 8.200 8.020 8.060 1,880,492 +0.16(+2.03%)
May 05, 2011 7.770 8.110 7.770 7.900 1,657,273 +0.03(+0.38%)
May 04, 2011 7.820 7.970 7.690 7.870 1,391,537 +0.04(+0.51%)
May 03, 2011 7.960 8.060 7.768 7.830 1,462,644 -0.17(-2.12%)
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.