Integrated Device Technology I (NQ: IDTI)
16.22 USD  -0.43 (-2.55%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.880 7.010 6.830 6.910 6,508,178 +0.05(+0.73%)
Feb 28, 2012 6.760 6.970 6.720 6.860 3,314,323 +0.09(+1.33%)
Feb 27, 2012 6.700 6.810 6.615 6.770 2,392,876 +0.02(+0.30%)
Feb 24, 2012 6.800 6.890 6.710 6.750 711,871 -0.06(-0.88%)
Feb 23, 2012 6.800 6.890 6.660 6.810 794,390 +0.01(+0.15%)
Feb 22, 2012 6.770 6.840 6.670 6.800 1,574,612 +0.02(+0.29%)
Feb 21, 2012 6.990 7.000 6.730 6.780 1,306,249 -0.20(-2.87%)
Feb 17, 2012 7.080 7.100 6.910 6.980 991,393 -0.05(-0.71%)
Feb 16, 2012 6.810 7.065 6.770 7.030 1,508,033 +0.22(+3.23%)
Feb 15, 2012 6.800 6.930 6.730 6.810 1,598,761 +0.02(+0.29%)
Feb 14, 2012 6.700 6.800 6.630 6.790 1,651,636 +0.07(+1.04%)
Feb 13, 2012 6.750 6.820 6.660 6.720 1,073,062 +0.04(+0.60%)
Feb 10, 2012 6.620 6.720 6.585 6.680 1,230,543 -0.02(-0.30%)
Feb 09, 2012 6.810 6.850 6.660 6.700 1,666,124 -0.07(-1.03%)
Feb 08, 2012 6.590 6.800 6.540 6.770 1,596,398 +0.17(+2.58%)
Feb 07, 2012 6.540 6.650 6.470 6.600 1,173,517 +0.02(+0.30%)
Feb 06, 2012 6.640 6.690 6.545 6.580 1,322,523 -0.08(-1.28%)
Feb 03, 2012 6.510 6.800 6.510 6.665 3,362,263 +0.25(+3.82%)
Feb 02, 2012 6.430 6.485 6.400 6.420 1,240,940 -0.01(-0.16%)
Feb 01, 2012 6.370 6.540 6.340 6.430 1,564,295 +0.10(+1.58%)
Jan 31, 2012 6.080 6.700 5.870 6.330 2,843,783 -0.31(-4.67%)
Jan 30, 2012 6.470 6.750 6.430 6.640 2,504,935 +0.08(+1.22%)
Jan 27, 2012 6.500 6.640 6.400 6.560 1,085,485 +0.01(+0.15%)
Jan 26, 2012 6.520 6.660 6.480 6.550 1,803,726 +0.07(+1.08%)
Jan 25, 2012 6.520 6.540 6.410 6.480 1,656,944 -0.02(-0.31%)
Jan 24, 2012 6.320 6.510 6.250 6.500 1,370,702 +0.10(+1.56%)
Jan 23, 2012 6.390 6.490 6.340 6.400 1,087,463 +0.00(+0.00%)
Jan 20, 2012 6.260 6.430 6.240 6.400 811,103 +0.11(+1.75%)
Jan 19, 2012 6.230 6.300 6.100 6.290 1,338,428 +0.07(+1.13%)
Jan 18, 2012 5.770 6.240 5.770 6.220 1,796,652 +0.48(+8.36%)
Jan 17, 2012 5.740 5.840 5.700 5.740 1,146,616 +0.06(+1.06%)
Jan 13, 2012 5.870 5.870 5.670 5.680 1,061,251 -0.28(-4.70%)
Jan 12, 2012 5.840 6.020 5.760 5.960 1,276,446 +0.14(+2.41%)
Jan 11, 2012 5.660 5.820 5.650 5.820 844,266 +0.13(+2.28%)
Jan 10, 2012 5.710 5.720 5.620 5.690 1,197,565 +0.06(+1.16%)
Jan 09, 2012 5.520 5.670 5.480 5.625 1,225,863 +0.14(+2.65%)
Jan 06, 2012 5.580 5.590 5.470 5.480 1,431,125 -0.11(-1.97%)
Jan 05, 2012 5.590 5.680 5.510 5.590 2,015,564 -0.04(-0.71%)
Jan 04, 2012 5.640 5.700 5.535 5.630 945,365 +0.17(+3.11%)
Dec 30, 2011 5.410 5.500 5.380 5.460 1,382,395 +0.05(+0.92%)
Dec 29, 2011 5.400 5.480 5.350 5.410 1,751,961 +0.06(+1.12%)
Dec 28, 2011 5.570 5.610 5.340 5.350 1,275,777 -0.21(-3.78%)
Dec 27, 2011 5.560 5.660 5.550 5.560 705,012 -0.03(-0.54%)
Dec 23, 2011 5.680 5.684 5.550 5.590 808,297 +0.06(+1.08%)
Dec 21, 2011 5.610 5.640 5.400 5.530 969,193 -0.11(-1.95%)
Dec 20, 2011 5.390 5.680 5.310 5.640 1,261,085 +0.40(+7.63%)
Dec 19, 2011 5.500 5.530 5.240 5.240 929,976 -0.22(-4.03%)
Dec 16, 2011 5.450 5.570 5.260 5.460 1,651,030 +0.06(+1.11%)
Dec 15, 2011 5.430 5.540 5.360 5.400 895,641 +0.07(+1.31%)
Dec 14, 2011 5.350 5.430 5.290 5.330 1,062,710 -0.08(-1.48%)
Dec 13, 2011 5.700 5.750 5.390 5.410 1,002,866 -0.22(-3.91%)
Dec 12, 2011 5.770 5.770 5.520 5.630 1,024,211 -0.25(-4.25%)
Dec 09, 2011 5.700 5.930 5.600 5.880 1,411,365 +0.18(+3.16%)
Dec 08, 2011 5.960 6.105 5.700 5.700 1,299,590 -0.33(-5.47%)
Dec 07, 2011 5.970 6.120 5.890 6.030 716,333 -0.03(-0.50%)
Dec 06, 2011 6.010 6.110 5.930 6.060 1,012,977 +0.06(+1.00%)
Dec 05, 2011 5.980 6.110 5.910 6.000 1,339,036 +0.16(+2.74%)
Dec 02, 2011 5.910 5.970 5.820 5.840 984,459 +0.05(+0.86%)
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