| Integrated Device Technology I | (NQ: IDTI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2003 | 8.150 | 8.800 | 7.990 | 8.700 | 5,152,500 | +1.15(+15.23%) |
| Feb 27, 2003 | 7.380 | 7.580 | 7.340 | 7.550 | 1,123,700 | +0.22(+3.00%) |
| Feb 26, 2003 | 7.420 | 7.640 | 7.270 | 7.330 | 776,600 | -0.11(-1.48%) |
| Feb 25, 2003 | 7.500 | 7.570 | 7.300 | 7.440 | 1,591,200 | -0.25(-3.25%) |
| Feb 24, 2003 | 7.700 | 7.870 | 7.580 | 7.690 | 1,214,500 | -0.01(-0.13%) |
| Feb 21, 2003 | 7.530 | 7.740 | 7.440 | 7.700 | 1,462,700 | +0.12(+1.58%) |
| Feb 20, 2003 | 7.550 | 7.620 | 7.430 | 7.580 | 1,528,300 | +0.10(+1.34%) |
| Feb 19, 2003 | 7.660 | 7.700 | 7.360 | 7.480 | 1,189,700 | -0.12(-1.58%) |
| Feb 18, 2003 | 7.530 | 7.750 | 7.530 | 7.600 | 1,799,800 | +0.18(+2.43%) |
| Feb 14, 2003 | 7.300 | 7.560 | 7.190 | 7.420 | 1,388,500 | +0.18(+2.49%) |
| Feb 13, 2003 | 7.200 | 7.410 | 7.110 | 7.240 | 1,901,800 | -0.01(-0.14%) |
| Feb 12, 2003 | 7.380 | 7.420 | 7.230 | 7.250 | 751,600 | -0.20(-2.68%) |
| Feb 11, 2003 | 7.410 | 7.460 | 7.290 | 7.450 | 919,100 | +0.05(+0.68%) |
| Feb 10, 2003 | 7.230 | 7.490 | 7.210 | 7.400 | 1,503,100 | +0.18(+2.49%) |
| Feb 07, 2003 | 7.340 | 7.410 | 7.180 | 7.220 | 842,000 | -0.04(-0.55%) |
| Feb 06, 2003 | 7.360 | 7.610 | 7.170 | 7.260 | 1,595,600 | -0.19(-2.55%) |
| Feb 05, 2003 | 7.370 | 7.660 | 7.330 | 7.450 | 1,831,000 | +0.15(+2.05%) |
| Feb 04, 2003 | 7.310 | 7.370 | 7.210 | 7.300 | 925,300 | -0.02(-0.27%) |
| Feb 03, 2003 | 7.460 | 7.590 | 7.310 | 7.320 | 969,700 | -0.13(-1.74%) |
| Jan 31, 2003 | 7.180 | 7.660 | 7.100 | 7.450 | 2,290,600 | +0.12(+1.64%) |
| Jan 30, 2003 | 7.649 | 7.700 | 7.300 | 7.330 | 2,540,035 | -0.33(-4.31%) |
| Jan 29, 2003 | 7.380 | 7.690 | 7.250 | 7.660 | 2,231,700 | +0.29(+3.89%) |
| Jan 28, 2003 | 7.480 | 7.530 | 7.300 | 7.373 | 1,582,000 | -0.07(-0.90%) |
| Jan 27, 2003 | 7.580 | 7.650 | 7.350 | 7.440 | 2,530,600 | -0.14(-1.85%) |
| Jan 24, 2003 | 7.550 | 7.730 | 7.300 | 7.580 | 1,956,900 | -0.26(-3.32%) |
| Jan 23, 2003 | 7.560 | 7.900 | 7.270 | 7.840 | 3,120,700 | +0.45(+6.10%) |
| Jan 22, 2003 | 7.220 | 7.550 | 7.070 | 7.389 | 3,601,700 | +0.16(+2.20%) |
| Jan 21, 2003 | 7.430 | 7.520 | 7.120 | 7.230 | 2,402,100 | -0.20(-2.69%) |
| Jan 17, 2003 | 7.870 | 7.880 | 7.350 | 7.430 | 5,342,400 | -0.50(-6.31%) |
| Jan 16, 2003 | 8.150 | 8.310 | 7.910 | 7.930 | 1,559,100 | -0.27(-3.29%) |
| Jan 15, 2003 | 8.360 | 8.410 | 7.960 | 8.200 | 2,577,500 | -0.10(-1.20%) |
| Jan 14, 2003 | 8.200 | 8.470 | 8.170 | 8.300 | 2,814,800 | -0.15(-1.78%) |
| Jan 13, 2003 | 8.650 | 8.710 | 8.260 | 8.450 | 3,311,700 | -0.05(-0.59%) |
| Jan 10, 2003 | 8.600 | 8.830 | 8.470 | 8.500 | 3,651,700 | -0.24(-2.75%) |
| Jan 09, 2003 | 8.720 | 8.940 | 8.670 | 8.740 | 1,789,600 | +0.13(+1.51%) |
| Jan 08, 2003 | 8.780 | 8.790 | 8.450 | 8.610 | 1,709,400 | -0.34(-3.80%) |
| Jan 07, 2003 | 8.780 | 9.260 | 8.770 | 8.950 | 2,378,100 | +0.21(+2.40%) |
| Jan 06, 2003 | 8.520 | 8.850 | 8.400 | 8.740 | 1,769,400 | +0.21(+2.46%) |
| Jan 03, 2003 | 8.360 | 8.530 | 8.210 | 8.530 | 1,787,000 | +0.10(+1.19%) |
| Jan 02, 2003 | 8.400 | 8.510 | 8.000 | 8.430 | 1,672,200 | +0.06(+0.72%) |
| Dec 31, 2002 | 8.250 | 8.470 | 8.200 | 8.370 | 1,113,600 | +0.19(+2.32%) |
| Dec 30, 2002 | 8.410 | 8.490 | 8.170 | 8.180 | 1,209,600 | -0.22(-2.62%) |
| Dec 27, 2002 | 8.320 | 8.450 | 8.260 | 8.400 | 1,191,700 | +0.09(+1.08%) |
| Dec 26, 2002 | 8.190 | 8.500 | 8.190 | 8.310 | 1,255,300 | +0.19(+2.34%) |
| Dec 24, 2002 | 8.100 | 8.251 | 8.100 | 8.120 | 658,300 | +0.02(+0.25%) |
| Dec 23, 2002 | 7.590 | 8.170 | 7.380 | 8.100 | 2,695,200 | +0.15(+1.89%) |
| Dec 20, 2002 | 7.590 | 8.100 | 7.380 | 7.950 | 13,011,700 | +0.39(+5.16%) |
| Dec 19, 2002 | 7.900 | 8.040 | 7.320 | 7.560 | 4,620,200 | -0.34(-4.30%) |
| Dec 18, 2002 | 8.350 | 8.680 | 7.800 | 7.900 | 3,505,100 | -0.65(-7.60%) |
| Dec 17, 2002 | 8.710 | 8.750 | 8.380 | 8.550 | 1,475,300 | -0.28(-3.17%) |
| Dec 16, 2002 | 8.360 | 8.850 | 8.240 | 8.830 | 1,982,700 | +0.59(+7.16%) |
| Dec 13, 2002 | 8.630 | 8.640 | 8.190 | 8.240 | 1,225,700 | -0.45(-5.18%) |
| Dec 12, 2002 | 8.810 | 9.110 | 8.630 | 8.690 | 1,438,500 | -0.14(-1.59%) |
| Dec 11, 2002 | 8.740 | 9.180 | 8.570 | 8.830 | 1,437,900 | -0.05(-0.56%) |
| Dec 10, 2002 | 8.840 | 9.000 | 8.530 | 8.880 | 1,812,800 | +0.20(+2.30%) |
| Dec 09, 2002 | 8.950 | 9.010 | 8.530 | 8.680 | 1,931,000 | -0.53(-5.75%) |
| Dec 06, 2002 | 9.220 | 9.500 | 9.000 | 9.210 | 3,094,600 | -0.27(-2.85%) |
| Dec 05, 2002 | 9.360 | 9.590 | 8.810 | 9.480 | 3,217,100 | +0.24(+2.60%) |
| Dec 04, 2002 | 8.280 | 9.280 | 8.050 | 9.240 | 9,941,500 | -0.54(-5.52%) |
| Dec 03, 2002 | 10.71 | 10.72 | 9.730 | 9.780 | 2,901,200 | -1.02(-9.44%) |
