| 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 28, 2013 | 6.890 | 6.940 | 6.795 | 6.800 | 758,896 | -0.01(-0.15%) |
| Feb 27, 2013 | 6.730 | 6.900 | 6.720 | 6.810 | 826,486 | +0.05(+0.74%) |
| Feb 26, 2013 | 6.810 | 6.860 | 6.730 | 6.760 | 721,423 | -0.01(-0.15%) |
| Feb 25, 2013 | 7.050 | 7.070 | 6.770 | 6.770 | 920,136 | -0.23(-3.29%) |
| Feb 22, 2013 | 6.970 | 7.040 | 6.940 | 7.000 | 891,834 | +0.09(+1.30%) |
| Feb 21, 2013 | 7.090 | 7.190 | 6.840 | 6.910 | 1,754,527 | -0.19(-2.68%) |
| Feb 20, 2013 | 7.340 | 7.390 | 7.090 | 7.100 | 1,785,632 | -0.26(-3.53%) |
| Feb 19, 2013 | 7.300 | 7.460 | 7.300 | 7.360 | 1,277,738 | +0.05(+0.68%) |
| Feb 15, 2013 | 7.430 | 7.430 | 7.270 | 7.310 | 982,766 | -0.08(-1.08%) |
| Feb 14, 2013 | 7.190 | 7.390 | 7.150 | 7.390 | 1,795,124 | +0.20(+2.78%) |
| Feb 13, 2013 | 7.250 | 7.280 | 7.150 | 7.190 | 2,994,530 | -0.07(-0.96%) |
| Feb 12, 2013 | 7.260 | 7.280 | 7.160 | 7.260 | 2,317,499 | +0.03(+0.41%) |
| Feb 11, 2013 | 7.270 | 7.340 | 7.210 | 7.230 | 1,044,405 | -0.05(-0.69%) |
| Feb 08, 2013 | 7.300 | 7.350 | 7.230 | 7.280 | 1,276,699 | -0.01(-0.14%) |
| Feb 07, 2013 | 7.390 | 7.390 | 7.250 | 7.290 | 1,166,306 | -0.09(-1.22%) |
| Feb 06, 2013 | 7.320 | 7.380 | 7.245 | 7.380 | 1,398,106 | +0.08(+1.10%) |
| Feb 04, 2013 | 7.240 | 7.350 | 7.210 | 7.300 | 3,624,660 | -0.02(-0.27%) |
| Feb 01, 2013 | 7.300 | 7.400 | 7.230 | 7.320 | 3,281,471 | +0.09(+1.24%) |
| Jan 31, 2013 | 7.160 | 7.315 | 7.130 | 7.230 | 3,580,645 | +0.08(+1.12%) |
| Jan 30, 2013 | 7.300 | 7.350 | 7.130 | 7.150 | 2,246,288 | -0.19(-2.59%) |
| Jan 29, 2013 | 7.500 | 7.840 | 7.250 | 7.340 | 4,687,725 | -0.33(-4.30%) |
| Jan 28, 2013 | 7.750 | 7.800 | 7.660 | 7.670 | 1,636,644 | -0.09(-1.16%) |
| Jan 25, 2013 | 7.670 | 7.790 | 7.670 | 7.760 | 1,059,279 | +0.10(+1.31%) |
| Jan 24, 2013 | 7.540 | 7.750 | 7.480 | 7.660 | 1,312,243 | +0.12(+1.59%) |
| Jan 23, 2013 | 7.560 | 7.620 | 7.470 | 7.540 | 1,301,388 | -0.05(-0.66%) |
| Jan 22, 2013 | 7.640 | 7.660 | 7.540 | 7.590 | 1,005,502 | -0.07(-0.91%) |
| Jan 18, 2013 | 7.560 | 7.700 | 7.530 | 7.660 | 888,280 | +0.01(+0.13%) |
| Jan 17, 2013 | 7.670 | 7.800 | 7.610 | 7.650 | 1,436,022 | +0.00(+0.00%) |
| Jan 16, 2013 | 7.430 | 7.670 | 7.400 | 7.650 | 1,625,662 | +0.21(+2.82%) |
| Jan 15, 2013 | 7.390 | 7.510 | 7.380 | 7.440 | 1,360,205 | -0.06(-0.80%) |
| Jan 14, 2013 | 7.450 | 7.530 | 7.425 | 7.500 | 1,151,782 | -0.03(-0.40%) |
| Jan 12, 2013 | 7.500 | 7.550 | 7.440 | 7.530 | 1,041,670 | +0.00(+0.00%) |
| Jan 11, 2013 | 7.500 | 7.550 | 7.440 | 7.530 | 1,041,670 | +0.01(+0.13%) |
| Jan 10, 2013 | 7.510 | 7.600 | 7.460 | 7.520 | 1,184,231 | +0.03(+0.40%) |
| Jan 09, 2013 | 7.420 | 7.520 | 7.400 | 7.490 | 1,180,058 | +0.08(+1.08%) |
| Jan 08, 2013 | 7.550 | 7.600 | 7.370 | 7.410 | 1,614,059 | -0.23(-3.01%) |
| Jan 07, 2013 | 7.590 | 7.700 | 7.570 | 7.640 | 1,163,908 | -0.03(-0.39%) |
| Jan 04, 2013 | 7.730 | 7.730 | 7.640 | 7.670 | 1,785,575 | -0.02(-0.26%) |
| Jan 03, 2013 | 7.570 | 7.730 | 7.500 | 7.690 | 2,782,167 | +0.11(+1.45%) |
| Jan 02, 2013 | 7.530 | 7.610 | 7.300 | 7.580 | 2,925,090 | +0.28(+3.84%) |
| Dec 31, 2012 | 7.010 | 7.310 | 7.010 | 7.300 | 2,069,751 | +0.26(+3.69%) |
| Dec 28, 2012 | 7.120 | 7.240 | 7.030 | 7.040 | 1,477,587 | -0.11(-1.54%) |
| Dec 27, 2012 | 7.100 | 7.200 | 7.040 | 7.150 | 1,614,451 | +0.05(+0.70%) |
| Dec 26, 2012 | 7.100 | 7.160 | 7.040 | 7.100 | 1,191,453 | +0.01(+0.14%) |
| Dec 24, 2012 | 7.130 | 7.130 | 7.000 | 7.090 | 821,984 | -0.05(-0.70%) |
| Dec 21, 2012 | 7.120 | 7.180 | 7.000 | 7.140 | 2,944,216 | -0.08(-1.11%) |
| Dec 20, 2012 | 7.070 | 7.230 | 6.990 | 7.220 | 2,898,132 | +0.14(+1.98%) |
| Dec 19, 2012 | 7.100 | 7.325 | 6.990 | 7.080 | 5,469,542 | +0.16(+2.31%) |
| Dec 18, 2012 | 6.850 | 6.930 | 6.810 | 6.920 | 1,601,302 | +0.11(+1.54%) |
| Dec 17, 2012 | 6.810 | 6.920 | 6.710 | 6.815 | 2,090,920 | +0.01(+0.22%) |
| Dec 14, 2012 | 6.700 | 6.930 | 6.660 | 6.800 | 2,106,109 | +0.05(+0.74%) |
| Dec 13, 2012 | 6.710 | 6.780 | 6.641 | 6.750 | 1,711,046 | +0.02(+0.30%) |
| Dec 12, 2012 | 6.710 | 6.780 | 6.660 | 6.730 | 1,507,454 | +0.07(+1.05%) |
| Dec 11, 2012 | 6.460 | 6.670 | 6.460 | 6.660 | 1,701,807 | +0.21(+3.26%) |
| Dec 10, 2012 | 6.410 | 6.480 | 6.301 | 6.450 | 1,638,517 | +0.05(+0.78%) |
| Dec 07, 2012 | 6.390 | 6.450 | 6.300 | 6.400 | 1,674,929 | +0.00(+0.00%) |
| Dec 06, 2012 | 6.360 | 6.440 | 6.315 | 6.400 | 1,099,142 | -0.01(-0.16%) |
| Dec 05, 2012 | 6.370 | 6.450 | 6.240 | 6.410 | 1,597,814 | +0.06(+0.94%) |
