| Integrated Device Technology I | (NQ: IDTI) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2005 | 12.57 | 12.87 | 12.26 | 12.51 | 2,692,345 | -0.16(-1.26%) |
| Feb 25, 2005 | 12.39 | 12.68 | 12.17 | 12.67 | 2,094,168 | +0.29(+2.34%) |
| Feb 24, 2005 | 11.93 | 12.38 | 11.79 | 12.38 | 1,935,765 | +0.41(+3.43%) |
| Feb 23, 2005 | 12.10 | 12.26 | 11.79 | 11.97 | 1,429,794 | -0.13(-1.07%) |
| Feb 22, 2005 | 11.90 | 12.64 | 11.86 | 12.10 | 3,128,139 | +0.10(+0.83%) |
| Feb 18, 2005 | 12.00 | 12.20 | 11.93 | 12.00 | 1,875,181 | +0.02(+0.17%) |
| Feb 17, 2005 | 12.40 | 12.42 | 11.86 | 11.98 | 3,281,617 | -0.41(-3.31%) |
| Feb 16, 2005 | 12.37 | 12.49 | 12.11 | 12.39 | 2,856,806 | -0.10(-0.80%) |
| Feb 15, 2005 | 12.70 | 13.18 | 12.35 | 12.49 | 3,804,450 | -0.17(-1.34%) |
| Feb 14, 2005 | 12.60 | 12.92 | 12.47 | 12.66 | 2,187,406 | +0.05(+0.40%) |
| Feb 11, 2005 | 11.85 | 12.71 | 11.82 | 12.61 | 2,983,056 | +0.68(+5.70%) |
| Feb 10, 2005 | 12.20 | 12.23 | 11.79 | 11.93 | 4,271,097 | -0.16(-1.32%) |
| Feb 09, 2005 | 12.53 | 12.59 | 12.07 | 12.09 | 3,874,403 | -0.51(-4.05%) |
| Feb 08, 2005 | 12.18 | 12.73 | 12.12 | 12.60 | 5,748,291 | +0.44(+3.62%) |
| Feb 07, 2005 | 12.33 | 12.45 | 12.00 | 12.16 | 3,854,508 | +0.17(+1.42%) |
| Feb 04, 2005 | 11.45 | 12.00 | 11.41 | 11.99 | 3,026,961 | +0.48(+4.17%) |
| Feb 03, 2005 | 11.77 | 11.86 | 11.31 | 11.51 | 2,831,424 | -0.35(-2.95%) |
| Feb 02, 2005 | 11.81 | 11.93 | 11.76 | 11.86 | 2,230,007 | +0.05(+0.42%) |
| Feb 01, 2005 | 11.74 | 11.95 | 11.64 | 11.81 | 2,900,682 | +0.07(+0.60%) |
| Jan 31, 2005 | 11.43 | 11.83 | 11.32 | 11.74 | 4,417,082 | +0.46(+4.08%) |
| Jan 28, 2005 | 11.40 | 11.61 | 11.15 | 11.28 | 2,515,797 | -0.14(-1.23%) |
| Jan 27, 2005 | 11.20 | 11.56 | 11.04 | 11.42 | 6,956,159 | +0.58(+5.35%) |
| Jan 26, 2005 | 10.29 | 10.89 | 10.04 | 10.84 | 5,691,655 | +0.72(+7.11%) |
| Jan 25, 2005 | 10.05 | 10.27 | 9.990 | 10.12 | 2,056,059 | +0.13(+1.30%) |
| Jan 24, 2005 | 10.20 | 10.27 | 9.890 | 9.990 | 1,881,375 | -0.17(-1.67%) |
| Jan 21, 2005 | 10.08 | 10.37 | 10.05 | 10.16 | 2,964,398 | +0.16(+1.60%) |
| Jan 20, 2005 | 9.800 | 10.25 | 9.770 | 10.00 | 4,511,393 | +0.10(+1.01%) |
| Jan 19, 2005 | 10.45 | 10.45 | 9.830 | 9.900 | 1,944,878 | -0.48(-4.62%) |
| Jan 18, 2005 | 10.30 | 10.49 | 10.21 | 10.38 | 2,419,268 | +0.09(+0.87%) |
| Jan 14, 2005 | 10.00 | 10.31 | 9.970 | 10.29 | 1,471,928 | +0.34(+3.42%) |
| Jan 13, 2005 | 10.05 | 10.25 | 9.900 | 9.950 | 1,280,997 | -0.10(-1.00%) |
| Jan 12, 2005 | 10.10 | 10.32 | 9.800 | 10.05 | 1,694,909 | +0.10(+1.01%) |
| Jan 11, 2005 | 10.12 | 10.12 | 9.860 | 9.950 | 1,879,586 | -0.19(-1.87%) |
| Jan 10, 2005 | 10.31 | 10.38 | 10.07 | 10.14 | 1,164,460 | -0.11(-1.07%) |
| Jan 07, 2005 | 10.48 | 10.48 | 10.01 | 10.25 | 2,004,876 | -0.09(-0.87%) |
| Jan 06, 2005 | 10.40 | 10.66 | 10.32 | 10.34 | 1,611,352 | +0.03(+0.29%) |
| Jan 05, 2005 | 10.32 | 10.51 | 10.09 | 10.31 | 5,019,549 | -0.18(-1.72%) |
| Jan 04, 2005 | 11.24 | 11.24 | 10.36 | 10.49 | 2,986,642 | -0.61(-5.50%) |
| Jan 03, 2005 | 11.61 | 11.67 | 10.95 | 11.10 | 2,234,625 | -0.46(-3.98%) |
| Dec 31, 2004 | 11.52 | 11.61 | 11.48 | 11.56 | 601,700 | -0.04(-0.34%) |
| Dec 30, 2004 | 11.56 | 11.64 | 11.42 | 11.60 | 1,150,500 | +0.01(+0.09%) |
| Dec 29, 2004 | 11.44 | 11.64 | 11.32 | 11.59 | 982,000 | +0.15(+1.31%) |
| Dec 28, 2004 | 11.29 | 11.45 | 11.29 | 11.44 | 779,000 | +0.09(+0.79%) |
| Dec 27, 2004 | 11.25 | 11.39 | 11.09 | 11.35 | 1,224,900 | +0.10(+0.89%) |
| Dec 23, 2004 | 11.30 | 11.42 | 11.20 | 11.25 | 1,369,900 | -0.08(-0.71%) |
| Dec 22, 2004 | 11.60 | 11.60 | 11.07 | 11.33 | 4,725,300 | -0.27(-2.33%) |
| Dec 21, 2004 | 11.63 | 11.75 | 11.47 | 11.60 | 1,343,500 | +0.08(+0.69%) |
| Dec 20, 2004 | 11.80 | 11.92 | 11.42 | 11.52 | 937,500 | -0.24(-2.04%) |
| Dec 17, 2004 | 11.84 | 11.88 | 11.68 | 11.76 | 976,500 | +0.03(+0.26%) |
| Dec 16, 2004 | 11.87 | 12.16 | 11.60 | 11.73 | 1,514,100 | -0.07(-0.59%) |
| Dec 15, 2004 | 11.78 | 12.10 | 11.70 | 11.80 | 2,165,900 | +0.14(+1.20%) |
| Dec 14, 2004 | 11.26 | 11.78 | 11.16 | 11.66 | 3,024,100 | +0.48(+4.29%) |
| Dec 13, 2004 | 11.20 | 11.41 | 11.18 | 11.18 | 2,104,900 | +0.06(+0.54%) |
| Dec 10, 2004 | 11.11 | 11.33 | 10.90 | 11.12 | 1,177,200 | +0.05(+0.45%) |
| Dec 09, 2004 | 10.99 | 11.24 | 10.71 | 11.07 | 2,516,600 | -0.15(-1.34%) |
| Dec 08, 2004 | 11.60 | 11.60 | 11.12 | 11.22 | 1,726,900 | -0.38(-3.28%) |
| Dec 07, 2004 | 12.05 | 12.13 | 11.52 | 11.60 | 1,786,600 | -0.49(-4.05%) |
| Dec 06, 2004 | 11.94 | 12.17 | 11.68 | 12.09 | 1,637,700 | +0.21(+1.77%) |
| Dec 03, 2004 | 11.75 | 12.14 | 11.50 | 11.88 | 4,254,500 | +0.43(+3.76%) |
| Dec 02, 2004 | 11.60 | 11.69 | 11.42 | 11.45 | 3,414,600 | -0.15(-1.29%) |
