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 31, 2015 19.31 19.48 19.01 19.11 3,845,431 -0.26(-1.34%)
Jul 30, 2015 19.52 19.86 19.34 19.37 3,817,426 -0.29(-1.48%)
Jul 29, 2015 19.60 19.74 19.25 19.66 2,525,338 +0.11(+0.56%)
Jul 28, 2015 19.26 19.79 18.88 19.55 2,612,547 +0.38(+1.98%)
Jul 27, 2015 19.10 19.26 18.79 19.17 3,094,798 -0.09(-0.47%)
Jul 24, 2015 19.95 19.95 19.24 19.26 3,624,136 -0.65(-3.26%)
Jul 23, 2015 19.68 20.29 19.68 19.91 3,162,814 +0.52(+2.68%)
Jul 22, 2015 20.48 20.48 19.27 19.39 4,941,516 -1.37(-6.60%)
Jul 21, 2015 20.59 21.00 20.41 20.76 3,077,364 +0.15(+0.73%)
Jul 20, 2015 20.70 20.75 20.34 20.61 2,847,437 -0.04(-0.19%)
Jul 17, 2015 20.82 20.87 20.28 20.65 3,590,027 -0.15(-0.72%)
Jul 16, 2015 20.60 20.81 20.28 20.80 5,234,750 +0.56(+2.77%)
Jul 15, 2015 20.97 21.01 20.10 20.24 3,331,964 -0.34(-1.65%)
Jul 14, 2015 20.32 20.60 20.09 20.58 3,352,719 +0.45(+2.24%)
Jul 13, 2015 20.20 20.23 19.88 20.13 3,907,106 +0.31(+1.56%)
Jul 10, 2015 19.66 19.95 19.60 19.82 4,806,726 +0.60(+3.12%)
Jul 09, 2015 20.71 20.79 18.91 19.22 8,375,669 -1.23(-6.01%)
Jul 08, 2015 20.65 20.65 19.90 20.45 3,959,769 -0.41(-1.97%)
Jul 07, 2015 21.10 21.15 20.00 20.86 4,284,962 -0.21(-1.00%)
Jul 06, 2015 21.36 21.57 20.91 21.07 2,597,856 -0.49(-2.27%)
Jul 02, 2015 21.63 21.56 21.56 21.56 1,996,500 +0.04(+0.16%)
Jul 01, 2015 21.89 22.20 21.45 21.52 2,750,573 -0.18(-0.81%)
Jun 30, 2015 21.60 21.98 21.33 21.70 3,912,710 +0.28(+1.31%)
Jun 29, 2015 21.69 22.16 21.38 21.42 4,216,323 -0.49(-2.24%)
Jun 26, 2015 22.68 22.68 21.81 21.91 6,100,502 -0.77(-3.40%)
Jun 25, 2015 22.90 23.20 22.48 22.68 3,006,709 -0.09(-0.37%)
Jun 24, 2015 23.34 23.35 22.71 22.77 2,857,958 -0.61(-2.63%)
Jun 23, 2015 23.55 23.64 23.05 23.38 3,583,017 -0.08(-0.34%)
Jun 22, 2015 23.67 23.84 23.03 23.46 4,456,551 -0.13(-0.55%)
Jun 19, 2015 24.18 24.42 23.57 23.59 3,200,274 -0.71(-2.92%)
Jun 18, 2015 23.98 24.36 23.72 24.30 3,002,547 +0.34(+1.40%)
Jun 17, 2015 23.92 24.20 23.86 23.96 1,552,843 +0.12(+0.52%)
Jun 16, 2015 23.89 24.04 23.63 23.84 1,756,546 -0.16(-0.67%)
Jun 15, 2015 23.62 24.05 23.25 24.00 2,252,730 +0.24(+1.01%)
Jun 12, 2015 23.73 23.88 23.61 23.76 1,252,891 -0.04(-0.19%)
Jun 11, 2015 23.90 23.90 23.61 23.80 2,094,832 -0.11(-0.44%)
Jun 10, 2015 23.87 24.00 23.76 23.91 2,287,202 +0.24(+1.01%)
Jun 09, 2015 23.68 23.86 23.30 23.67 2,035,281 +0.05(+0.21%)
Jun 08, 2015 24.52 24.53 23.44 23.62 3,452,693 -0.56(-2.32%)
Jun 05, 2015 23.88 24.24 23.61 24.18 1,792,611 +0.30(+1.28%)
Jun 04, 2015 23.90 24.06 23.75 23.88 1,900,529 -0.11(-0.48%)
Jun 03, 2015 24.14 24.39 23.95 23.99 2,066,082 +0.00(+0.00%)
Jun 02, 2015 24.02 24.11 23.80 23.99 2,350,729 -0.10(-0.42%)
Jun 01, 2015 23.81 24.10 23.43 24.09 3,602,366 +0.43(+1.84%)
May 29, 2015 23.83 23.94 23.52 23.66 2,718,696 +0.04(+0.17%)
May 28, 2015 23.85 24.14 23.49 23.61 5,658,394 +0.45(+1.96%)
May 27, 2015 22.54 23.41 22.19 23.16 3,949,961 +0.82(+3.67%)
May 26, 2015 22.57 22.62 22.19 22.34 2,300,208 -0.28(-1.24%)
May 22, 2015 22.32 22.62 22.62 22.62 1,386,200 +0.31(+1.39%)
May 21, 2015 22.32 22.57 22.20 22.31 1,878,068 +0.05(+0.22%)
May 20, 2015 22.13 22.52 22.03 22.26 1,797,555 +0.13(+0.59%)
May 19, 2015 22.40 22.50 21.98 22.13 2,357,497 -0.27(-1.21%)
May 18, 2015 21.85 22.50 21.78 22.40 3,183,650 +0.42(+1.93%)
May 15, 2015 22.00 22.03 21.65 21.98 2,778,349 +0.03(+0.14%)
May 14, 2015 21.64 22.01 21.57 21.95 3,775,935 +0.43(+1.97%)
May 13, 2015 21.41 22.06 21.24 21.52 4,402,792 +0.11(+0.51%)
May 12, 2015 20.79 21.50 20.78 21.41 4,353,514 +0.65(+3.13%)
May 11, 2015 20.45 20.88 20.40 20.76 2,148,104 +0.29(+1.39%)
May 08, 2015 20.16 20.70 20.10 20.48 2,464,220 +0.35(+1.71%)
May 07, 2015 19.51 20.22 19.51 20.13 3,210,238 +0.62(+3.18%)
May 06, 2015 19.37 19.55 19.02 19.51 3,802,000 +0.19(+0.98%)
May 05, 2015 19.13 19.95 19.13 19.32 9,945,647 +0.95(+5.17%)
May 04, 2015 18.89 18.91 18.11 18.37 6,627,281 -0.39(-2.08%)
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.