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 (%)
May 31, 2013 8.380 8.630 8.335 8.519 2,105,203 +0.06(+0.70%)
May 30, 2013 8.190 8.460 8.090 8.460 3,289,681 +0.27(+3.30%)
May 29, 2013 8.100 8.280 8.060 8.190 1,065,650 -0.01(-0.12%)
May 28, 2013 8.170 8.350 8.150 8.200 1,368,988 +0.13(+1.61%)
May 24, 2013 8.050 8.140 8.005 8.070 0 -0.02(-0.25%)
May 23, 2013 7.850 8.150 7.800 8.090 0 +0.14(+1.76%)
May 22, 2013 8.160 8.230 7.890 7.950 0 -0.17(-2.09%)
May 21, 2013 8.110 8.200 8.060 8.120 0 -0.01(-0.12%)
May 20, 2013 8.100 8.300 8.035 8.130 0 -0.04(-0.49%)
May 17, 2013 8.130 8.210 8.080 8.170 0 +0.07(+0.86%)
May 16, 2013 7.800 8.190 7.730 8.100 2,619,454 +0.29(+3.71%)
May 15, 2013 7.620 7.830 7.550 7.810 0 +0.23(+3.03%)
May 13, 2013 7.700 7.700 7.550 7.580 0 -0.17(-2.19%)
May 10, 2013 7.670 7.795 7.630 7.750 0 +0.11(+1.44%)
May 09, 2013 7.670 7.755 7.620 7.640 0 -0.06(-0.78%)
May 08, 2013 7.480 7.820 7.440 7.700 0 +0.21(+2.80%)
May 07, 2013 7.470 7.510 7.330 7.490 0 +0.06(+0.81%)
May 06, 2013 7.290 7.510 7.270 7.430 0 +0.16(+2.20%)
May 03, 2013 7.140 7.320 7.000 7.270 0 +0.27(+3.86%)
May 02, 2013 6.840 7.010 6.760 7.000 0 +0.22(+3.24%)
May 01, 2013 7.130 7.134 6.750 6.780 0 -0.33(-4.64%)
Apr 30, 2013 6.900 7.120 6.780 7.110 0 +0.18(+2.60%)
Apr 29, 2013 6.900 6.990 6.850 6.930 824,137 +0.06(+0.87%)
Apr 26, 2013 6.940 7.000 6.830 6.870 712,416 -0.13(-1.86%)
Apr 25, 2013 7.000 7.100 6.960 7.000 0 +0.02(+0.29%)
Apr 24, 2013 6.950 7.030 6.880 6.980 839,721 +0.04(+0.58%)
Apr 23, 2013 6.770 6.950 6.710 6.940 931,565 +0.25(+3.74%)
Apr 22, 2013 6.660 6.770 6.480 6.690 1,286,388 +0.04(+0.60%)
Apr 19, 2013 6.750 6.790 6.560 6.650 1,123,855 -0.07(-1.04%)
Apr 18, 2013 6.900 7.220 6.650 6.720 1,582,568 -0.13(-1.90%)
Apr 17, 2013 7.020 7.085 6.750 6.850 1,465,883 -0.24(-3.39%)
Apr 16, 2013 7.020 7.167 6.910 7.090 954,600 +0.15(+2.16%)
Apr 15, 2013 7.170 7.250 6.880 6.940 1,366,089 -0.31(-4.28%)
Apr 12, 2013 7.320 7.420 7.200 7.250 902,911 -0.13(-1.76%)
Apr 11, 2013 7.530 7.530 7.340 7.380 1,042,792 -0.21(-2.77%)
Apr 10, 2013 7.300 7.610 7.270 7.590 2,086,951 +0.33(+4.55%)
Apr 09, 2013 7.160 7.310 7.070 7.260 1,001,017 +0.10(+1.40%)
Apr 08, 2013 7.110 7.190 6.980 7.160 588,280 +0.08(+1.13%)
Apr 05, 2013 7.000 7.175 6.880 7.080 1,213,646 -0.09(-1.26%)
Apr 04, 2013 7.150 7.290 7.070 7.170 925,280 +0.00(+0.00%)
Apr 03, 2013 7.130 7.280 7.110 7.170 1,626,666 +0.04(+0.56%)
Apr 02, 2013 7.270 7.290 7.070 7.130 1,174,241 -0.12(-1.66%)
Apr 01, 2013 7.360 7.490 7.200 7.250 1,403,168 -0.22(-2.95%)
Mar 28, 2013 7.380 7.500 7.380 7.470 1,032,801 +0.11(+1.49%)
Mar 27, 2013 7.280 7.430 7.180 7.360 773,882 -0.02(-0.27%)
Mar 26, 2013 7.390 7.420 7.290 7.380 504,748 +0.02(+0.27%)
Mar 25, 2013 7.260 7.390 7.210 7.360 1,499,213 +0.14(+1.94%)
Mar 22, 2013 7.270 7.340 7.190 7.220 768,440 -0.02(-0.28%)
Mar 21, 2013 7.250 7.370 7.220 7.240 1,233,102 -0.11(-1.50%)
Mar 20, 2013 7.240 7.390 7.200 7.350 887,163 +0.14(+1.94%)
Mar 19, 2013 7.210 7.270 7.060 7.210 1,058,613 +0.00(+0.00%)
Mar 18, 2013 7.110 7.255 7.070 7.210 1,246,831 -0.04(-0.55%)
Mar 15, 2013 7.410 7.420 7.190 7.250 2,317,958 -0.17(-2.29%)
Mar 14, 2013 7.050 7.430 7.050 7.420 2,504,694 +0.41(+5.85%)
Mar 13, 2013 6.970 7.025 6.960 7.010 808,390 +0.03(+0.43%)
Mar 12, 2013 6.900 7.010 6.870 6.980 818,844 +0.08(+1.16%)
Mar 11, 2013 6.750 7.010 6.740 6.900 1,108,383 +0.13(+1.92%)
Mar 08, 2013 6.790 6.820 6.660 6.770 2,686,730 +0.04(+0.59%)
Mar 07, 2013 6.730 6.740 6.650 6.730 908,144 +0.04(+0.60%)
Mar 06, 2013 6.790 6.850 6.650 6.690 1,299,005 -0.08(-1.18%)
Mar 05, 2013 6.690 6.790 6.640 6.770 1,214,058 +0.15(+2.27%)
Mar 04, 2013 6.630 6.650 6.490 6.620 2,366,793 -0.03(-0.45%)
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.