| Integrated Device Technology I | (NQ: IDTI) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2013 | 7.380 | 7.500 | 7.380 | 7.470 | 1,032,801 | +0.11(+1.49%) |
| Mar 27, 2013 | 7.280 | 7.430 | 7.180 | 7.360 | 773,882 | -0.02(-0.27%) |
| Mar 26, 2013 | 7.390 | 7.420 | 7.290 | 7.380 | 504,748 | +0.02(+0.27%) |
| Mar 25, 2013 | 7.260 | 7.390 | 7.210 | 7.360 | 1,499,213 | +0.14(+1.94%) |
| Mar 22, 2013 | 7.270 | 7.340 | 7.190 | 7.220 | 768,440 | -0.02(-0.28%) |
| Mar 21, 2013 | 7.250 | 7.370 | 7.220 | 7.240 | 1,233,102 | -0.11(-1.50%) |
| Mar 20, 2013 | 7.240 | 7.390 | 7.200 | 7.350 | 887,163 | +0.14(+1.94%) |
| Mar 19, 2013 | 7.210 | 7.270 | 7.060 | 7.210 | 1,058,613 | +0.00(+0.00%) |
| Mar 18, 2013 | 7.110 | 7.255 | 7.070 | 7.210 | 1,246,831 | -0.04(-0.55%) |
| Mar 15, 2013 | 7.410 | 7.420 | 7.190 | 7.250 | 2,317,958 | -0.17(-2.29%) |
| Mar 14, 2013 | 7.050 | 7.430 | 7.050 | 7.420 | 2,504,694 | +0.41(+5.85%) |
| Mar 13, 2013 | 6.970 | 7.025 | 6.960 | 7.010 | 808,390 | +0.03(+0.43%) |
| Mar 12, 2013 | 6.900 | 7.010 | 6.870 | 6.980 | 818,844 | +0.08(+1.16%) |
| Mar 11, 2013 | 6.750 | 7.010 | 6.740 | 6.900 | 1,108,383 | +0.13(+1.92%) |
| Mar 08, 2013 | 6.790 | 6.820 | 6.660 | 6.770 | 2,686,730 | +0.04(+0.59%) |
| Mar 07, 2013 | 6.730 | 6.740 | 6.650 | 6.730 | 908,144 | +0.04(+0.60%) |
| Mar 06, 2013 | 6.790 | 6.850 | 6.650 | 6.690 | 1,299,005 | -0.08(-1.18%) |
| Mar 05, 2013 | 6.690 | 6.790 | 6.640 | 6.770 | 1,214,058 | +0.15(+2.27%) |
| Mar 04, 2013 | 6.630 | 6.650 | 6.490 | 6.620 | 2,366,793 | -0.03(-0.45%) |
| Mar 01, 2013 | 6.760 | 6.860 | 6.530 | 6.650 | 2,404,343 | -0.15(-2.21%) |
| 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%) |
