Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Integrated Device Technology I (NQ: IDTI)
8.070 USD  -0.020 (-0.25%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 17.03 17.04 16.25 16.43 1,494,300 -0.41(-2.43%)
Feb 26, 2004 16.69 17.07 16.50 16.84 1,054,900 +0.04(+0.24%)
Feb 25, 2004 16.28 16.92 16.28 16.80 1,481,000 +0.44(+2.69%)
Feb 24, 2004 16.22 16.50 15.96 16.36 1,711,100 -0.03(-0.18%)
Feb 23, 2004 16.48 16.80 16.21 16.39 1,483,900 -0.09(-0.55%)
Feb 20, 2004 17.28 17.37 16.39 16.48 1,853,200 -0.91(-5.23%)
Feb 19, 2004 18.00 18.14 17.24 17.39 1,269,300 -0.23(-1.31%)
Feb 18, 2004 17.77 18.00 17.58 17.62 689,900 -0.10(-0.56%)
Feb 17, 2004 17.40 17.79 17.30 17.72 899,700 +0.43(+2.49%)
Feb 13, 2004 17.97 18.15 17.20 17.29 1,160,000 -0.43(-2.43%)
Feb 12, 2004 18.15 18.37 17.72 17.72 941,400 -0.40(-2.21%)
Feb 11, 2004 18.11 18.21 17.58 18.12 2,052,300 +0.05(+0.28%)
Feb 10, 2004 17.55 18.20 17.55 18.07 1,299,100 +0.26(+1.46%)
Feb 09, 2004 17.96 18.33 17.80 17.81 2,613,700 +0.31(+1.77%)
Feb 06, 2004 16.88 17.50 16.80 17.50 1,951,600 +0.90(+5.42%)
Feb 05, 2004 16.40 16.86 16.40 16.60 2,368,600 +0.43(+2.66%)
Feb 04, 2004 16.97 17.13 16.01 16.17 4,275,400 -1.12(-6.48%)
Feb 03, 2004 18.21 18.24 17.25 17.29 2,118,300 -0.79(-4.37%)
Feb 02, 2004 18.31 18.88 17.90 18.08 1,505,000 -0.14(-0.77%)
Jan 30, 2004 18.10 18.75 18.10 18.22 1,970,800 +0.05(+0.28%)
Jan 29, 2004 19.07 19.12 17.38 18.17 3,917,500 -0.93(-4.87%)
Jan 28, 2004 20.00 20.30 19.07 19.10 1,735,200 -0.60(-3.05%)
Jan 27, 2004 20.41 20.44 19.60 19.70 1,653,100 -0.97(-4.69%)
Jan 26, 2004 20.69 20.88 20.19 20.67 1,241,200 +0.17(+0.83%)
Jan 23, 2004 21.05 21.22 20.27 20.50 2,394,200 -0.25(-1.20%)
Jan 22, 2004 20.46 21.26 20.45 20.75 5,051,600 +0.46(+2.27%)
Jan 21, 2004 20.65 20.65 20.11 20.29 1,814,200 -0.67(-3.20%)
Jan 20, 2004 20.41 20.97 20.30 20.96 3,056,700 +0.49(+2.39%)
Jan 16, 2004 19.61 21.01 19.53 20.47 3,476,000 +1.04(+5.35%)
Jan 15, 2004 18.53 19.65 18.51 19.43 1,748,174 +0.73(+3.90%)
Jan 14, 2004 18.35 18.73 18.18 18.70 981,047 +0.36(+1.96%)
Jan 13, 2004 18.83 19.16 18.21 18.34 1,261,694 -0.65(-3.42%)
Jan 12, 2004 18.54 19.00 18.50 18.99 894,330 +0.59(+3.21%)
Jan 09, 2004 18.61 19.17 18.35 18.40 2,303,500 -0.52(-2.75%)
Jan 08, 2004 18.01 18.92 17.90 18.92 2,308,446 +1.39(+7.93%)
Jan 07, 2004 17.25 17.60 17.11 17.53 1,244,116 +0.20(+1.15%)
Jan 06, 2004 17.32 17.46 16.97 17.33 1,805,400 +0.18(+1.05%)
Jan 05, 2004 17.18 17.50 17.05 17.15 1,839,700 +0.02(+0.12%)
Jan 02, 2004 17.20 17.47 16.97 17.13 760,000 -0.04(-0.23%)
Dec 31, 2003 17.24 17.30 16.89 17.17 704,600 -0.08(-0.46%)
Dec 30, 2003 17.17 17.31 16.94 17.25 668,439 +0.13(+0.76%)
Dec 29, 2003 16.97 17.31 16.88 17.12 972,227 +0.24(+1.42%)
Dec 26, 2003 16.93 17.10 16.88 16.88 274,240 -0.11(-0.65%)
Dec 24, 2003 17.14 17.14 16.90 16.99 267,885 -0.21(-1.22%)
Dec 23, 2003 17.21 17.35 16.84 17.20 997,805 +0.00(+0.00%)
Dec 22, 2003 17.00 17.21 16.81 17.20 658,684 +0.16(+0.94%)
Dec 19, 2003 17.00 17.27 16.79 17.04 1,866,538 +0.10(+0.59%)
Dec 18, 2003 16.60 17.00 16.53 16.94 1,396,679 +0.50(+3.04%)
Dec 17, 2003 16.10 16.68 15.77 16.44 1,891,435 +0.30(+1.86%)
Dec 16, 2003 16.10 16.29 15.29 16.14 2,503,949 -0.06(-0.37%)
Dec 15, 2003 17.42 17.57 16.17 16.20 2,121,641 -0.50(-2.99%)
Dec 12, 2003 17.04 17.15 16.52 16.70 1,321,857 -0.33(-1.94%)
Dec 11, 2003 16.16 17.07 15.73 17.03 2,358,925 +1.26(+7.99%)
Dec 10, 2003 16.20 16.55 15.45 15.77 3,120,678 -0.52(-3.19%)
Dec 09, 2003 17.30 17.47 16.20 16.29 1,947,425 -0.91(-5.29%)
Dec 08, 2003 17.53 17.83 16.83 17.20 3,616,280 -0.29(-1.66%)
Dec 05, 2003 18.39 18.13 17.46 17.49 2,651,445 -0.90(-4.89%)
Dec 04, 2003 18.66 18.80 17.84 18.39 1,731,468 -0.12(-0.65%)
Dec 03, 2003 19.15 19.31 18.43 18.51 1,564,624 -0.62(-3.24%)
Dec 02, 2003 19.30 19.41 18.95 19.13 1,550,583 -0.14(-0.73%)
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 Telekurs USA
Postage Rates Bots go here