Integrated Data Corp (ITDD) Exchange: OTCBB
Data as of May 1, 2024
$28.14 ($-0.34) -1.20%
Integrated Data Corp - Daily Information
Click for more stock information on Integrated Data Corp.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $28.14 |
| Previous Close | $28.14 |
| High | $28.14 |
| Low | $28.14 |
| Adjusted Open | $28.14 |
| Previous Adjusted Close | $28.14 |
| Adjusted High | $28.14 |
| Adjusted Low | $28.14 |
About Integrated Data Corp (ITDD)
DELISTED - Ironhawk Technologies, Inc., formerly Integrated Data Corp., delivers decision critical data over narrow band satellite communication networks. The Company's SmartSync DCS Platform integrates compression, transport, synchronization and content management. The Company's DM3 application, built using the SmartSync DCS Platform, enables the bidirectional distribution and replication of file data between networked systems. Its Professional Global Services include data movement/transport, data integration and interfacing, compression, synchronization, content management and storage optimization, and security.
Invest in Integrated Data Corp (ITDD)
Historical Stock Data for Integrated Data Corp (ITDD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 306 |
| 2024-04-11 | $28.30 | $28.48 | $28.27 | $28.48 | $28.48 | 1,864 |
| 2024-04-10 | $28.65 | $28.65 | $28.31 | $28.37 | $28.37 | 8,919 |
| 2024-04-09 | $28.80 | $28.80 | $28.57 | $28.75 | $28.75 | 1,893 |
| 2024-04-08 | $28.70 | $28.70 | $28.66 | $28.66 | $28.66 | 22,153 |
| 2024-04-05 | $28.48 | $28.66 | $28.47 | $28.61 | $28.61 | 13,051 |
| 2024-04-04 | $28.51 | $28.51 | $28.50 | $28.51 | $28.51 | 2,763 |
| 2024-04-03 | $28.57 | $28.70 | $28.57 | $28.66 | $28.66 | 1,374 |
| 2024-04-02 | $28.61 | $28.61 | $28.55 | $28.60 | $28.60 | 5,730 |
| 2024-04-01 | $28.93 | $28.93 | $28.75 | $28.77 | $28.77 | 3,950 |
| 2024-03-28 | $28.90 | $28.92 | $28.90 | $28.91 | $28.91 | 1,150 |
| 2024-03-27 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 463 |
| 2024-03-26 | $28.79 | $28.79 | $28.66 | $28.66 | $28.66 | 3,784 |
| 2024-03-25 | $28.71 | $28.71 | $28.68 | $28.68 | $28.68 | 719 |
| 2024-03-22 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 363 |
| 2024-03-21 | $28.87 | $28.87 | $28.80 | $28.80 | $28.80 | 3,278 |
| 2024-03-20 | $28.48 | $28.74 | $28.46 | $28.72 | $28.72 | 9,297 |
| 2024-03-19 | $28.34 | $28.49 | $28.34 | $28.49 | $28.49 | 2,567 |
| 2024-03-18 | $28.44 | $28.44 | $28.39 | $28.39 | $28.39 | 5,091 |
| 2024-03-15 | $28.37 | $28.37 | $28.31 | $28.32 | $28.32 | 5,254 |
| 2024-03-14 | $28.43 | $28.43 | $28.40 | $28.41 | $28.41 | 1,824 |
| 2024-03-13 | $28.63 | $28.63 | $28.58 | $28.58 | $28.58 | 415 |
| 2024-03-12 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 39 |
| 2024-03-11 | $28.43 | $28.44 | $28.43 | $28.44 | $28.44 | 387 |
| 2024-03-08 | $28.71 | $28.71 | $28.51 | $28.51 | $28.51 | 2,413 |
| 2024-03-07 | $28.53 | $28.60 | $28.53 | $28.59 | $28.59 | 10,748 |
| 2024-03-06 | $28.40 | $28.45 | $28.36 | $28.36 | $28.36 | 5,585 |
| 2024-03-05 | $28.20 | $28.21 | $28.09 | $28.16 | $28.16 | 1,041 |
| 2024-03-04 | $28.33 | $28.33 | $28.30 | $28.30 | $28.30 | 264 |
| 2024-03-01 | $28.25 | $28.34 | $28.25 | $28.34 | $28.34 | 2,103 |
| 2024-02-29 | $28.16 | $28.16 | $28.04 | $28.14 | $28.14 | 2,221 |
| 2024-02-28 | $28.01 | $28.01 | $27.99 | $28.00 | $28.00 | 12,346 |
| 2024-02-27 | $28.05 | $28.08 | $28.05 | $28.08 | $28.08 | 8,732 |
| 2024-02-26 | $28.15 | $28.15 | $28.05 | $28.05 | $28.05 | 5,341 |
| 2024-02-23 | $28.11 | $28.16 | $28.11 | $28.13 | $28.13 | 481 |
| 2024-02-22 | $28.01 | $28.08 | $27.99 | $28.08 | $28.08 | 2,939 |
| 2024-02-21 | $27.68 | $27.73 | $27.63 | $27.73 | $27.73 | 2,471 |
| 2024-02-20 | $27.73 | $27.74 | $27.70 | $27.71 | $27.71 | 1,078 |
| 2024-02-16 | $27.84 | $27.88 | $27.78 | $27.78 | $27.78 | 11,416 |
| 2024-02-15 | $27.76 | $27.86 | $27.74 | $27.86 | $27.86 | 2,428 |
| 2024-02-14 | $27.56 | $27.63 | $27.49 | $27.63 | $27.63 | 7,930 |
| 2024-02-13 | $27.49 | $27.49 | $27.36 | $27.36 | $27.36 | 1,235 |
| 2024-02-12 | $27.80 | $27.84 | $27.79 | $27.79 | $27.79 | 1,951 |
| 2024-02-09 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 335 |
| 2024-02-08 | $27.63 | $27.65 | $27.63 | $27.65 | $27.65 | 795 |
| 2024-02-07 | $27.66 | $27.70 | $27.62 | $27.66 | $27.66 | 5,481 |
| 2024-02-06 | $27.54 | $27.58 | $27.51 | $27.58 | $27.58 | 1,738 |
| 2024-02-05 | $27.40 | $27.43 | $27.40 | $27.43 | $27.43 | 461 |
| 2024-02-02 | $27.44 | $27.62 | $27.44 | $27.60 | $27.60 | 22,657 |
| 2024-02-01 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 118 |
| 2024-01-31 | $27.50 | $27.50 | $27.30 | $27.30 | $27.30 | 448 |
| 2024-01-30 | $27.52 | $27.53 | $27.50 | $27.53 | $27.53 | 531 |
| 2024-01-29 | $27.39 | $27.56 | $27.39 | $27.56 | $27.56 | 12,893 |
| 2024-01-26 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 82 |
| 2024-01-25 | $27.32 | $27.36 | $27.29 | $27.36 | $27.36 | 1,697 |
| 2024-01-24 | $27.41 | $27.41 | $27.25 | $27.25 | $27.25 | 604 |
| 2024-01-23 | $27.21 | $27.22 | $27.13 | $27.22 | $27.22 | 3,385 |
| 2024-01-22 | $27.29 | $27.29 | $27.20 | $27.22 | $27.22 | 5,400 |
| 2024-01-19 | $27.00 | $27.15 | $26.92 | $27.15 | $27.15 | 5,461 |
| 2024-01-18 | $26.87 | $26.95 | $26.86 | $26.95 | $26.95 | 1,499 |
| 2024-01-17 | $26.74 | $26.80 | $26.70 | $26.80 | $26.80 | 2,515 |
| 2024-01-16 | $27.11 | $27.11 | $26.98 | $26.99 | $26.99 | 5,487 |
| 2024-01-12 | $27.36 | $27.36 | $27.22 | $27.26 | $27.26 | 17,969 |
| 2024-01-11 | $27.28 | $27.28 | $27.04 | $27.20 | $27.20 | 744 |
| 2024-01-10 | $27.18 | $27.22 | $27.14 | $27.19 | $27.19 | 2,702 |
| 2024-01-09 | $27.10 | $27.11 | $27.08 | $27.11 | $27.11 | 576 |
| 2024-01-08 | $26.96 | $27.21 | $26.96 | $27.21 | $27.21 | 5,111 |
| 2024-01-05 | $26.92 | $27.08 | $26.90 | $26.93 | $26.93 | 7,549 |
| 2024-01-04 | $27.03 | $27.03 | $26.92 | $26.92 | $26.92 | 830 |
| 2024-01-03 | $26.99 | $26.99 | $26.98 | $26.98 | $26.98 | 514 |
| 2024-01-02 | $27.23 | $27.23 | $27.13 | $27.17 | $27.17 | 844 |
| 2023-12-29 | $27.43 | $27.45 | $27.35 | $27.36 | $27.36 | 1,911 |
| 2023-12-28 | $27.51 | $27.51 | $27.44 | $27.44 | $27.44 | 1,050 |
| 2023-12-27 | $27.36 | $27.43 | $27.36 | $27.43 | $27.43 | 3,972 |
| 2023-12-26 | $27.28 | $27.33 | $27.28 | $27.33 | $27.33 | 1,047 |
| 2023-12-22 | $27.19 | $27.24 | $27.19 | $27.20 | $27.20 | 27,042 |
| 2023-12-21 | $27.34 | $27.41 | $27.34 | $27.41 | $27.17 | 541 |
| 2023-12-20 | $27.43 | $27.46 | $27.20 | $27.20 | $26.95 | 2,556 |
| 2023-12-19 | $27.35 | $27.42 | $27.35 | $27.42 | $27.18 | 3,816 |
| 2023-12-18 | $27.28 | $27.28 | $27.26 | $27.26 | $27.01 | 1,355 |
| 2023-12-15 | $27.27 | $27.29 | $27.21 | $27.21 | $26.97 | 5,456 |
| 2023-12-14 | $27.33 | $27.33 | $27.31 | $27.31 | $27.06 | 1,085 |
| 2023-12-13 | $26.65 | $27.07 | $26.65 | $27.06 | $26.82 | 3,305 |
| 2023-12-12 | $26.58 | $26.63 | $26.48 | $26.63 | $26.39 | 1,963 |
| 2023-12-11 | $26.49 | $26.57 | $26.49 | $26.57 | $26.33 | 1,324 |
| 2023-12-08 | $26.41 | $26.51 | $26.41 | $26.51 | $26.51 | 852 |
| 2023-12-07 | $26.44 | $26.48 | $26.43 | $26.47 | $26.47 | 1,657 |
| 2023-12-06 | $26.48 | $26.48 | $26.33 | $26.33 | $26.33 | 1,397 |
| 2023-12-05 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 248 |
| 2023-12-04 | $26.35 | $26.36 | $26.35 | $26.36 | $26.36 | 405 |
| 2023-12-01 | $26.47 | $26.49 | $26.47 | $26.49 | $26.49 | 18,669 |
| 2023-11-30 | $26.14 | $26.23 | $26.14 | $26.23 | $26.23 | 4,402 |
| 2023-11-29 | $26.27 | $26.27 | $26.19 | $26.19 | $26.19 | 756 |
| 2023-11-28 | $26.10 | $26.14 | $26.10 | $26.14 | $26.14 | 2,504 |
| 2023-11-27 | $26.08 | $26.12 | $26.08 | $26.09 | $26.09 | 13,399 |
| 2023-11-24 | $26.04 | $26.09 | $26.04 | $26.09 | $26.09 | 8,293 |
| 2023-11-22 | $26.08 | $26.08 | $26.02 | $26.06 | $26.06 | 1,558 |
| 2023-11-21 | $26.05 | $26.05 | $25.99 | $25.99 | $25.99 | 1,988 |
| 2023-11-20 | $25.95 | $26.05 | $25.95 | $26.05 | $26.05 | 2,616 |
| 2023-11-17 | $25.75 | $25.92 | $25.75 | $25.90 | $25.90 | 608 |
| 2023-11-16 | $25.78 | $25.78 | $25.70 | $25.77 | $25.77 | 522 |
| 2023-11-15 | $25.78 | $25.78 | $25.77 | $25.77 | $25.77 | 4,123 |
| 2023-11-14 | $25.64 | $25.77 | $25.64 | $25.77 | $25.77 | 2,201 |
| 2023-11-13 | $25.16 | $25.22 | $25.15 | $25.20 | $25.20 | 5,137 |
| 2023-11-10 | $25.08 | $25.20 | $25.08 | $25.20 | $25.20 | 3,978 |
| 2023-11-09 | $25.18 | $25.18 | $24.97 | $24.97 | $24.97 | 1,992 |
| 2023-11-08 | $25.20 | $25.20 | $25.16 | $25.16 | $25.16 | 3,774 |
| 2023-11-07 | $25.18 | $25.18 | $25.14 | $25.14 | $25.14 | 475 |
| 2023-11-06 | $25.08 | $25.12 | $25.08 | $25.12 | $25.12 | 169 |
| 2023-11-03 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 134 |
| 2023-11-02 | $24.74 | $24.89 | $24.74 | $24.89 | $24.89 | 291 |
| 2023-11-01 | $24.44 | $24.45 | $24.43 | $24.45 | $24.45 | 4,143 |
| 2023-10-31 | $24.11 | $24.20 | $24.11 | $24.20 | $24.20 | 2,797 |
| 2023-10-30 | $24.09 | $24.11 | $24.09 | $24.11 | $24.11 | 289 |
| 2023-10-27 | $24.03 | $24.03 | $23.87 | $23.89 | $23.89 | 285 |
| 2023-10-26 | $24.07 | $24.12 | $24.00 | $24.00 | $24.00 | 3,089 |
| 2023-10-25 | $24.25 | $24.27 | $24.10 | $24.10 | $24.10 | 6,352 |
| 2023-10-24 | $24.35 | $24.41 | $24.35 | $24.41 | $24.41 | 2,540 |
| 2023-10-23 | $25.46 | $25.46 | $24.23 | $24.24 | $24.24 | 33,699 |
| 2023-10-20 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 116 |
| 2023-10-19 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 10 |
| 2018-08-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2018-05-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5 |
| 2017-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6 |
| 2017-10-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 2 |
| 2017-10-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1 |
| 2017-10-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5 |
| 2017-09-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-09-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-09-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-09-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-09-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-09-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-09-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-09-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-17 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-08-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-07-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-20 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 0 |
| 2017-06-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 115 |
Integrated Data Corp (ITDD) News Headlines
Recent Integrated Data Corp (ITDD) News
Similar Companies to Integrated Data Corp (ITDD) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |