| 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 26, 2010 | 5.500 | 5.520 | 5.410 | 5.470 | 2,845,439 | -0.04(-0.73%) |
| Feb 25, 2010 | 5.480 | 5.510 | 5.390 | 5.510 | 1,835,419 | -0.07(-1.25%) |
| Feb 24, 2010 | 5.500 | 5.640 | 5.500 | 5.580 | 3,559,045 | +0.07(+1.27%) |
| Feb 23, 2010 | 5.530 | 5.630 | 5.480 | 5.510 | 3,528,193 | -0.13(-2.30%) |
| Feb 22, 2010 | 5.700 | 5.780 | 5.630 | 5.640 | 1,804,378 | -0.06(-1.05%) |
| Feb 19, 2010 | 5.680 | 5.740 | 5.660 | 5.700 | 2,055,100 | -0.02(-0.35%) |
| Feb 18, 2010 | 5.780 | 5.810 | 5.652 | 5.720 | 3,342,674 | -0.06(-1.04%) |
| Feb 17, 2010 | 5.760 | 5.810 | 5.640 | 5.780 | 4,018,959 | +0.07(+1.23%) |
| Feb 16, 2010 | 5.580 | 5.790 | 5.520 | 5.710 | 3,365,962 | +0.13(+2.33%) |
| Feb 12, 2010 | 5.580 | 5.580 | 5.580 | 0 | +0.05(+0.90%) | |
| Feb 11, 2010 | 5.490 | 5.610 | 5.400 | 5.530 | 5,978,653 | +0.07(+1.28%) |
| Feb 10, 2010 | 5.450 | 5.520 | 5.380 | 5.460 | 4,183,353 | +0.05(+0.92%) |
| Feb 09, 2010 | 5.440 | 5.500 | 5.360 | 5.410 | 6,619,677 | +0.05(+0.93%) |
| Feb 08, 2010 | 5.520 | 5.530 | 5.262 | 5.360 | 7,297,031 | -0.17(-3.07%) |
| Feb 05, 2010 | 5.540 | 5.670 | 5.400 | 5.530 | 4,791,945 | -0.08(-1.43%) |
| Feb 04, 2010 | 5.800 | 5.810 | 5.570 | 5.610 | 2,628,500 | -0.25(-4.27%) |
| Feb 03, 2010 | 5.880 | 5.940 | 5.820 | 5.860 | 2,337,446 | -0.08(-1.35%) |
| Feb 02, 2010 | 5.870 | 6.000 | 5.770 | 5.940 | 2,346,467 | +0.07(+1.19%) |
| Feb 01, 2010 | 5.810 | 5.890 | 5.670 | 5.870 | 2,348,062 | +0.20(+3.53%) |
| Jan 29, 2010 | 5.890 | 6.020 | 5.620 | 5.670 | 5,239,556 | -0.19(-3.24%) |
| Jan 28, 2010 | 6.100 | 6.100 | 5.790 | 5.860 | 4,917,084 | -0.21(-3.46%) |
| Jan 27, 2010 | 6.310 | 6.390 | 5.990 | 6.070 | 7,135,200 | -0.38(-5.89%) |
| Jan 26, 2010 | 6.460 | 6.550 | 6.360 | 6.450 | 3,678,244 | +0.00(+0.00%) |
| Jan 25, 2010 | 6.400 | 6.520 | 6.340 | 6.450 | 3,029,189 | +0.09(+1.42%) |
| Jan 22, 2010 | 6.550 | 6.550 | 6.350 | 6.360 | 2,643,550 | -0.22(-3.34%) |
| Jan 21, 2010 | 6.630 | 6.780 | 6.425 | 6.580 | 2,649,125 | -0.06(-0.90%) |
| Jan 20, 2010 | 6.600 | 6.680 | 6.550 | 6.640 | 3,214,717 | -0.03(-0.45%) |
| Jan 19, 2010 | 6.590 | 6.690 | 6.550 | 6.670 | 2,796,786 | +0.08(+1.21%) |
| Jan 15, 2010 | 6.590 | 6.590 | 6.590 | 0 | -0.17(-2.51%) | |
| Jan 14, 2010 | 6.670 | 6.780 | 6.520 | 6.760 | 2,544,818 | +0.07(+1.05%) |
| Jan 13, 2010 | 6.580 | 6.700 | 6.470 | 6.690 | 2,190,219 | +0.11(+1.67%) |
| Jan 12, 2010 | 6.730 | 6.790 | 6.480 | 6.580 | 2,934,204 | -0.20(-2.95%) |
| Jan 11, 2010 | 6.810 | 6.810 | 6.690 | 6.780 | 3,400,692 | +0.01(+0.15%) |
| Jan 08, 2010 | 6.760 | 6.850 | 6.700 | 6.770 | 2,680,065 | +0.03(+0.45%) |
| Jan 07, 2010 | 6.670 | 6.760 | 6.630 | 6.740 | 2,641,024 | +0.03(+0.45%) |
| Jan 06, 2010 | 6.560 | 6.750 | 6.530 | 6.710 | 6,022,708 | +0.10(+1.51%) |
| Jan 05, 2010 | 6.570 | 6.640 | 6.530 | 6.610 | 2,689,768 | +0.01(+0.15%) |
| Jan 04, 2010 | 6.480 | 6.610 | 6.480 | 6.600 | 2,615,212 | +0.13(+2.01%) |
| Dec 31, 2009 | 6.470 | 6.470 | 6.470 | 0 | -0.04(-0.61%) | |
| Dec 30, 2009 | 6.290 | 6.520 | 6.290 | 6.510 | 2,860,195 | +0.21(+3.33%) |
| Dec 29, 2009 | 6.310 | 6.310 | 6.250 | 6.300 | 1,474,500 | -0.02(-0.32%) |
| Dec 28, 2009 | 6.260 | 6.330 | 6.260 | 6.320 | 1,553,993 | +0.02(+0.32%) |
| Dec 24, 2009 | 6.230 | 6.300 | 6.230 | 6.300 | 445,992 | +0.07(+1.12%) |
| Dec 23, 2009 | 6.240 | 6.290 | 6.210 | 6.230 | 1,662,800 | +0.00(+0.00%) |
| Dec 22, 2009 | 6.190 | 6.270 | 6.170 | 6.230 | 2,178,304 | +0.07(+1.14%) |
| Dec 21, 2009 | 6.040 | 6.200 | 5.990 | 6.160 | 2,262,383 | +0.15(+2.50%) |
| Dec 18, 2009 | 5.970 | 6.010 | 5.850 | 6.010 | 2,396,743 | +0.08(+1.35%) |
| Dec 17, 2009 | 6.020 | 6.065 | 5.910 | 5.930 | 1,245,253 | -0.13(-2.15%) |
| Dec 16, 2009 | 5.950 | 6.090 | 5.940 | 6.060 | 2,235,462 | +0.12(+2.02%) |
| Dec 15, 2009 | 5.990 | 6.010 | 5.910 | 5.940 | 1,671,379 | -0.06(-1.00%) |
| Dec 14, 2009 | 5.970 | 6.010 | 5.900 | 6.000 | 1,779,441 | +0.07(+1.18%) |
| Dec 11, 2009 | 6.040 | 6.040 | 5.870 | 5.930 | 2,089,673 | -0.06(-1.00%) |
| Dec 10, 2009 | 6.070 | 6.140 | 5.990 | 5.990 | 1,996,681 | -0.06(-0.99%) |
| Dec 09, 2009 | 6.200 | 6.230 | 6.010 | 6.050 | 2,823,086 | -0.14(-2.26%) |
| Dec 08, 2009 | 6.020 | 6.230 | 6.000 | 6.190 | 3,210,021 | +0.07(+1.14%) |
| Dec 07, 2009 | 6.130 | 6.250 | 6.080 | 6.120 | 2,978,911 | -0.01(-0.16%) |
| Dec 04, 2009 | 5.780 | 6.160 | 5.770 | 6.130 | 5,617,711 | +0.44(+7.73%) |
| Dec 03, 2009 | 5.870 | 5.900 | 5.690 | 5.690 | 5,405,711 | -0.13(-2.23%) |
| Dec 02, 2009 | 5.810 | 5.970 | 5.770 | 5.820 | 3,447,099 | -0.04(-0.68%) |
