Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 30, 2008 11.10 11.30 11.05 11.28 6,624,180 -0.32(-2.76%)
May 29, 2008 11.83 12.00 11.50 11.60 5,217,719 -0.19(-1.61%)
May 28, 2008 11.92 12.00 11.77 11.79 5,654,631 -0.05(-0.42%)
May 27, 2008 11.92 11.99 11.68 11.84 2,363,191 -0.03(-0.25%)
May 26, 2008 11.93 11.99 11.69 11.87 2,130,339 +0.00(+0.00%)
May 23, 2008 11.93 11.99 11.69 11.87 2,130,339 -0.05(-0.42%)
May 22, 2008 12.04 12.09 11.76 11.92 3,143,210 -0.12(-1.00%)
May 21, 2008 12.16 12.40 11.98 12.04 3,127,909 -0.07(-0.58%)
May 20, 2008 12.44 12.45 12.06 12.11 2,695,765 -0.39(-3.12%)
May 19, 2008 12.31 12.68 12.28 12.50 4,264,389 +0.22(+1.79%)
May 16, 2008 12.30 12.40 12.13 12.28 3,939,476 -0.03(-0.24%)
May 15, 2008 12.49 12.70 12.02 12.31 6,919,977 -0.20(-1.60%)
May 14, 2008 12.53 12.63 12.40 12.51 5,822,677 +0.01(+0.08%)
May 13, 2008 12.37 12.52 12.23 12.50 3,087,005 +0.14(+1.13%)
May 12, 2008 12.23 12.43 12.10 12.36 1,874,962 +0.18(+1.48%)
May 09, 2008 12.07 12.28 12.00 12.18 2,034,811 +0.01(+0.08%)
May 08, 2008 12.19 12.24 11.95 12.17 3,282,581 +0.15(+1.25%)
May 07, 2008 12.00 12.25 11.93 12.02 2,744,951 +0.02(+0.17%)
May 06, 2008 11.67 12.15 11.64 12.00 4,639,535 +0.36(+3.09%)
May 05, 2008 11.57 11.94 11.37 11.64 4,390,084 -0.01(-0.09%)
May 02, 2008 11.53 11.68 11.21 11.65 6,887,224 +0.77(+7.08%)
May 01, 2008 10.74 10.88 10.51 10.88 3,654,526 +0.19(+1.78%)
Apr 30, 2008 10.50 10.73 10.37 10.69 3,428,932 +0.25(+2.39%)
Apr 29, 2008 10.51 10.56 10.33 10.44 2,357,910 -0.06(-0.57%)
Apr 28, 2008 10.40 10.55 10.21 10.50 5,403,483 -0.02(-0.19%)
Apr 25, 2008 10.55 10.55 10.25 10.52 2,134,139 +0.05(+0.48%)
Apr 24, 2008 10.23 10.53 10.10 10.47 2,318,357 +0.23(+2.25%)
Apr 23, 2008 9.950 10.33 9.860 10.24 2,219,417 +0.30(+3.02%)
Apr 22, 2008 10.16 10.16 9.840 9.940 2,646,541 -0.21(-2.07%)
Apr 21, 2008 10.00 10.18 9.980 10.15 1,877,413 +0.09(+0.89%)
Apr 18, 2008 10.00 10.08 9.900 10.06 3,090,761 +0.17(+1.72%)
Apr 17, 2008 9.950 9.980 9.740 9.890 3,144,514 -0.03(-0.30%)
Apr 16, 2008 9.580 9.940 9.580 9.920 5,280,679 +0.43(+4.53%)
Apr 15, 2008 9.320 9.520 9.240 9.490 3,791,992 +0.24(+2.59%)
Apr 14, 2008 9.790 9.790 9.250 9.250 3,877,183 -0.56(-5.71%)
Apr 11, 2008 9.820 10.03 9.710 9.810 3,089,405 -0.12(-1.21%)
Apr 10, 2008 9.820 9.960 9.670 9.930 3,016,139 +0.09(+0.91%)
Apr 09, 2008 9.800 9.870 9.630 9.840 3,494,799 +0.09(+0.92%)
Apr 08, 2008 9.610 9.830 9.500 9.750 3,194,765 +0.10(+1.04%)
Apr 07, 2008 9.490 9.740 9.430 9.650 3,231,984 +0.24(+2.55%)
Apr 04, 2008 9.690 9.700 9.410 9.410 3,635,053 -0.26(-2.69%)
Apr 03, 2008 9.320 9.760 9.250 9.670 3,539,273 +0.27(+2.87%)
Apr 02, 2008 9.250 9.520 9.160 9.400 2,939,889 +0.21(+2.29%)
Apr 01, 2008 9.070 9.290 9.010 9.190 2,957,250 +0.26(+2.91%)
Mar 31, 2008 8.480 8.970 8.470 8.930 4,131,715 +0.37(+4.32%)
Mar 28, 2008 8.600 8.770 8.530 8.560 2,176,399 +0.01(+0.12%)
Mar 27, 2008 8.590 8.790 8.450 8.550 4,967,736 -0.13(-1.50%)
Mar 26, 2008 8.970 9.060 8.670 8.680 6,068,132 -0.28(-3.13%)
Mar 25, 2008 8.700 9.020 8.600 8.960 3,323,291 +0.21(+2.40%)
Mar 24, 2008 8.400 8.870 8.400 8.750 4,394,545 +0.35(+4.17%)
Mar 21, 2008 8.370 8.510 8.230 8.400 3,469,688 +0.00(+0.00%)
Mar 20, 2008 8.370 8.510 8.230 8.400 3,469,688 +0.02(+0.24%)
Mar 19, 2008 8.650 8.800 8.380 8.380 2,381,024 -0.26(-3.01%)
Mar 18, 2008 8.620 8.700 8.340 8.640 3,630,595 +0.14(+1.65%)
Mar 17, 2008 8.520 8.790 8.460 8.500 3,514,618 -0.19(-2.19%)
Mar 14, 2008 8.800 8.920 8.590 8.690 4,460,647 -0.04(-0.46%)
Mar 13, 2008 8.730 8.760 8.460 8.730 5,397,349 -0.01(-0.11%)
Mar 12, 2008 8.660 8.820 8.510 8.740 2,797,766 +0.11(+1.27%)
Mar 11, 2008 8.500 8.650 8.360 8.630 3,124,684 +0.23(+2.74%)
Mar 10, 2008 8.510 8.690 8.400 8.400 2,953,045 -0.11(-1.29%)
Mar 07, 2008 8.430 8.600 8.330 8.510 4,308,569 +0.06(+0.71%)
Mar 06, 2008 8.690 8.760 8.440 8.450 4,665,287 -0.28(-3.21%)
Mar 05, 2008 8.660 8.840 8.590 8.730 3,907,348 +0.11(+1.28%)
Mar 04, 2008 8.370 8.650 8.280 8.620 4,047,618 +0.17(+2.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.