Integrated Device Technology I (NQ: IDTI)
19.52 USD  -0.35 (-1.76%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
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%)
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