Integrated Device Technology I (NQ: IDTI)
14.36 USD  -0.55 (-3.72%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 8.400 8.550 8.310 8.390 3,324,765 -0.03(-0.36%)
Feb 28, 2008 8.540 8.560 8.250 8.420 3,048,208 -0.14(-1.64%)
Feb 27, 2008 8.310 8.610 8.180 8.560 3,656,936 +0.21(+2.51%)
Feb 26, 2008 8.360 8.460 8.160 8.350 3,801,966 -0.06(-0.71%)
Feb 25, 2008 8.030 8.450 8.030 8.410 2,068,035 +0.22(+2.69%)
Feb 22, 2008 8.380 8.500 8.060 8.190 4,529,087 -0.18(-2.15%)
Feb 21, 2008 8.390 8.590 8.360 8.370 3,818,147 +0.01(+0.12%)
Feb 20, 2008 8.050 8.370 8.040 8.360 3,059,076 +0.35(+4.37%)
Feb 19, 2008 8.190 8.190 8.000 8.010 3,178,483 -0.08(-0.99%)
Feb 18, 2008 8.240 8.310 8.020 8.090 2,003,658 +0.00(+0.00%)
Feb 15, 2008 8.240 8.310 8.020 8.090 2,003,658 -0.13(-1.58%)
Feb 14, 2008 8.340 8.430 8.180 8.220 2,522,059 -0.10(-1.20%)
Feb 13, 2008 8.260 8.348 8.170 8.320 2,042,517 +0.14(+1.71%)
Feb 12, 2008 8.190 8.310 8.120 8.180 2,739,254 +0.05(+0.62%)
Feb 11, 2008 8.020 8.270 8.010 8.130 2,614,321 +0.11(+1.37%)
Feb 08, 2008 7.750 8.190 7.700 8.020 5,115,289 +0.23(+2.95%)
Feb 07, 2008 7.430 7.940 7.430 7.790 4,756,479 +0.14(+1.83%)
Feb 06, 2008 7.860 7.900 7.630 7.650 4,964,453 -0.18(-2.30%)
Feb 05, 2008 7.820 7.910 7.670 7.830 3,824,191 -0.08(-1.01%)
Feb 04, 2008 7.910 8.000 7.780 7.910 3,328,606 +0.02(+0.25%)
Feb 01, 2008 7.640 7.960 7.550 7.890 5,024,258 +0.44(+5.91%)
Jan 31, 2008 7.490 7.530 7.270 7.450 8,774,900 -0.14(-1.84%)
Jan 30, 2008 7.420 7.830 7.350 7.590 12,837,806 +0.17(+2.29%)
Jan 29, 2008 7.480 7.770 7.290 7.420 6,017,024 -0.04(-0.54%)
Jan 28, 2008 7.530 7.980 7.330 7.460 7,599,410 -0.15(-1.97%)
Jan 25, 2008 7.620 7.870 6.940 7.610 17,302,062 -1.40(-15.54%)
Jan 24, 2008 8.710 9.050 8.530 9.010 4,715,483 +0.25(+2.85%)
Jan 23, 2008 8.350 8.780 8.220 8.760 3,658,872 +0.17(+1.98%)
Jan 22, 2008 8.460 8.760 8.010 8.590 3,612,072 -0.17(-1.94%)
Jan 21, 2008 9.000 9.150 8.730 8.760 2,508,904 +0.00(+0.00%)
Jan 18, 2008 9.000 9.150 8.730 8.760 2,508,904 -0.14(-1.57%)
Jan 17, 2008 8.870 9.110 8.870 8.900 3,396,970 +0.05(+0.56%)
Jan 16, 2008 8.660 9.090 8.440 8.850 3,676,917 +0.17(+1.96%)
Jan 15, 2008 9.190 9.200 8.620 8.680 4,149,108 -0.54(-5.86%)
Jan 14, 2008 9.300 9.440 9.140 9.220 3,049,096 -0.05(-0.54%)
Jan 11, 2008 9.540 9.590 9.240 9.270 1,865,788 -0.36(-3.74%)
Jan 10, 2008 9.690 9.820 9.510 9.630 2,169,989 -0.14(-1.43%)
Jan 09, 2008 9.680 9.830 9.520 9.770 2,110,218 +0.10(+1.03%)
Jan 08, 2008 9.850 10.05 9.660 9.670 2,401,497 -0.17(-1.73%)
Jan 07, 2008 10.22 10.32 9.800 9.840 3,017,967 -0.44(-4.28%)
Jan 04, 2008 10.57 10.58 10.20 10.28 2,204,195 -0.42(-3.93%)
Jan 03, 2008 11.04 11.08 10.49 10.70 1,633,238 -0.34(-3.08%)
Jan 02, 2008 11.26 11.26 10.94 11.04 1,440,414 -0.27(-2.39%)
Jan 01, 2008 11.15 11.44 11.13 11.31 1,669,444 +0.00(+0.00%)
Dec 31, 2007 11.15 11.44 11.13 11.31 1,669,444 +0.07(+0.62%)
Dec 28, 2007 11.35 11.47 11.22 11.24 1,157,071 -0.10(-0.88%)
Dec 27, 2007 11.39 11.47 11.33 11.34 1,109,297 -0.15(-1.31%)
Dec 26, 2007 11.42 11.53 11.38 11.49 896,550 +0.01(+0.09%)
Dec 24, 2007 11.49 11.61 11.45 11.48 293,421 -0.03(-0.26%)
Dec 21, 2007 11.71 11.72 11.51 11.51 3,067,936 +0.07(+0.61%)
Dec 20, 2007 11.23 11.44 11.18 11.44 1,400,423 +0.27(+2.42%)
Dec 19, 2007 11.16 11.25 11.07 11.17 1,302,520 +0.01(+0.09%)
Dec 18, 2007 11.21 11.30 11.11 11.16 1,631,520 +0.06(+0.54%)
Dec 17, 2007 11.18 11.28 11.10 11.10 2,121,169 -0.09(-0.80%)
Dec 14, 2007 11.53 11.57 11.19 11.19 2,328,227 -0.41(-3.53%)
Dec 13, 2007 11.73 11.85 11.40 11.60 2,034,330 -0.21(-1.78%)
Dec 12, 2007 12.00 12.01 11.71 11.81 1,818,474 +0.01(+0.08%)
Dec 11, 2007 12.18 12.23 11.75 11.80 2,492,455 -0.37(-3.04%)
Dec 10, 2007 12.25 12.31 12.15 12.17 1,197,602 -0.04(-0.33%)
Dec 07, 2007 12.13 12.35 11.84 12.21 3,825,785 +0.11(+0.91%)
Dec 06, 2007 12.04 12.16 11.98 12.10 2,401,955 -0.02(-0.17%)
Dec 05, 2007 11.94 12.14 11.90 12.12 1,146,938 +0.23(+1.93%)
Dec 04, 2007 11.92 12.02 11.79 11.89 2,238,538 -0.05(-0.42%)
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