Integrated Device Technology I (NQ: IDTI)
13.51 USD  +0.21 (+1.54%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.18 10.18 10.18 0 +0.05(+0.49%)
Dec 30, 2013 10.09 10.17 10.09 10.13 1,131,172 +0.00(+0.00%)
Dec 27, 2013 10.16 10.25 10.11 10.13 1,083,668 +0.01(+0.10%)
Dec 26, 2013 10.14 10.15 10.06 10.12 1,368,341 +0.05(+0.50%)
Dec 24, 2013 9.990 10.10 9.990 10.07 858,034 +0.06(+0.60%)
Dec 23, 2013 10.15 10.19 9.950 10.01 1,809,981 -0.09(-0.89%)
Dec 20, 2013 10.00 10.12 9.980 10.10 3,160,892 +0.16(+1.61%)
Dec 19, 2013 10.25 10.25 9.850 9.940 1,177,963 -0.09(-0.90%)
Dec 18, 2013 10.16 10.19 9.370 10.03 5,414,400 -0.35(-3.37%)
Dec 17, 2013 10.24 10.40 10.12 10.38 1,443,613 +0.17(+1.67%)
Dec 16, 2013 10.02 10.22 10.02 10.21 1,224,115 +0.21(+2.10%)
Dec 13, 2013 9.970 10.10 9.850 10.00 791,649 +0.01(+0.10%)
Dec 12, 2013 10.12 10.18 9.960 9.990 1,063,684 -0.06(-0.60%)
Dec 11, 2013 10.26 10.27 10.00 10.05 1,453,718 -0.22(-2.14%)
Dec 10, 2013 10.27 10.37 10.17 10.27 1,926,622 -0.03(-0.29%)
Dec 09, 2013 10.25 10.32 10.21 10.30 1,196,197 +0.06(+0.59%)
Dec 06, 2013 10.31 10.33 10.13 10.24 0 +0.05(+0.49%)
Dec 05, 2013 10.04 10.32 10.04 10.19 0 +0.14(+1.39%)
Dec 04, 2013 9.950 10.16 9.950 10.05 0 +0.07(+0.70%)
Dec 03, 2013 9.770 10.07 9.770 9.980 1,806,962 +0.23(+2.36%)
Dec 02, 2013 9.930 9.970 9.750 9.750 1,035,070 -0.17(-1.71%)
Nov 29, 2013 10.00 10.12 9.900 9.920 0 -0.01(-0.10%)
Nov 27, 2013 9.800 9.980 9.720 9.930 0 +0.12(+1.22%)
Nov 26, 2013 9.660 9.840 9.650 9.810 0 +0.14(+1.45%)
Nov 25, 2013 9.660 9.730 9.545 9.670 1,098,491 +0.04(+0.42%)
Nov 22, 2013 9.640 9.680 9.450 9.630 0 -0.00(-0.05%)
Nov 21, 2013 9.510 9.695 9.500 9.635 1,150,784 +0.20(+2.07%)
Nov 20, 2013 9.430 9.590 9.400 9.440 1,198,054 +0.03(+0.32%)
Nov 19, 2013 9.870 9.930 9.390 9.410 2,455,645 -0.50(-5.05%)
Nov 18, 2013 10.06 10.15 9.870 9.910 0 -0.13(-1.29%)
Nov 15, 2013 10.03 10.07 9.850 10.04 0 -0.01(-0.10%)
Nov 14, 2013 10.10 10.13 10.00 10.05 810,008 -0.08(-0.79%)
Nov 13, 2013 9.840 10.14 9.770 10.13 0 +0.18(+1.81%)
Nov 12, 2013 9.770 9.970 9.750 9.950 0 +0.14(+1.43%)
Nov 11, 2013 9.740 9.900 9.610 9.810 0 +0.04(+0.41%)
Nov 08, 2013 9.730 9.810 9.660 9.770 0 +0.05(+0.51%)
Nov 07, 2013 10.10 10.12 9.710 9.720 1,571,643 -0.35(-3.48%)
Nov 06, 2013 10.20 10.21 10.03 10.07 1,477,996 -0.03(-0.30%)
Nov 05, 2013 10.14 10.25 10.05 10.10 1,814,151 -0.08(-0.79%)
Nov 04, 2013 10.56 10.58 10.16 10.18 1,840,159 -0.23(-2.21%)
Nov 01, 2013 10.55 10.60 10.24 10.41 0 -0.23(-2.16%)
Oct 31, 2013 10.65 10.91 10.61 10.64 2,683,372 +0.00(+0.00%)
Oct 30, 2013 10.64 10.85 10.54 10.64 2,421,882 +0.04(+0.38%)
Oct 29, 2013 10.02 11.36 9.620 10.60 7,858,458 +1.10(+11.57%)
Oct 28, 2013 9.650 9.650 9.360 9.501 2,450,492 -0.17(-1.75%)
Oct 25, 2013 9.880 9.880 9.580 9.670 0 -0.14(-1.43%)
Oct 24, 2013 9.650 9.880 9.570 9.810 1,319,264 +0.17(+1.76%)
Oct 23, 2013 10.05 10.05 9.610 9.640 2,094,192 -0.51(-5.02%)
Oct 22, 2013 10.26 10.36 9.980 10.15 1,072,869 -0.03(-0.29%)
Oct 21, 2013 10.12 10.37 10.11 10.18 1,201,424 +0.05(+0.49%)
Oct 18, 2013 10.07 10.15 9.910 10.13 986,106 +0.10(+1.00%)
Oct 17, 2013 9.970 10.09 9.920 10.03 759,167 -0.04(-0.35%)
Oct 16, 2013 10.06 10.16 10.04 10.06 888,218 +0.08(+0.85%)
Oct 15, 2013 10.13 10.18 9.940 9.980 1,290,656 -0.17(-1.67%)
Oct 14, 2013 9.920 10.15 9.910 10.15 1,166,885 +0.14(+1.40%)
Oct 11, 2013 9.890 10.05 9.800 10.01 0 +0.06(+0.60%)
Oct 10, 2013 9.660 10.10 9.650 9.950 3,370,634 +0.43(+4.52%)
Oct 09, 2013 9.480 9.670 9.410 9.520 2,055,785 +0.10(+1.06%)
Oct 08, 2013 9.500 9.560 9.350 9.420 2,264,796 -0.08(-0.84%)
Oct 07, 2013 9.400 9.570 9.340 9.500 1,381,673 +0.00(+0.00%)
Oct 04, 2013 9.330 9.580 9.330 9.500 0 +0.16(+1.71%)
Oct 03, 2013 9.370 9.410 9.240 9.340 0 -0.04(-0.43%)
Oct 02, 2013 9.300 9.410 9.260 9.380 1,188,603 -0.03(-0.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here