Integrated Device Technology I (NQ: IDTI)
16.45 USD  +0.07 (+0.43%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 6.900 7.120 6.780 7.110 0 +0.18(+2.60%)
Apr 29, 2013 6.900 6.990 6.850 6.930 824,137 +0.06(+0.87%)
Apr 26, 2013 6.940 7.000 6.830 6.870 712,416 -0.13(-1.86%)
Apr 25, 2013 7.000 7.100 6.960 7.000 0 +0.02(+0.29%)
Apr 24, 2013 6.950 7.030 6.880 6.980 839,721 +0.04(+0.58%)
Apr 23, 2013 6.770 6.950 6.710 6.940 931,565 +0.25(+3.74%)
Apr 22, 2013 6.660 6.770 6.480 6.690 1,286,388 +0.04(+0.60%)
Apr 19, 2013 6.750 6.790 6.560 6.650 1,123,855 -0.07(-1.04%)
Apr 18, 2013 6.900 7.220 6.650 6.720 1,582,568 -0.13(-1.90%)
Apr 17, 2013 7.020 7.085 6.750 6.850 1,465,883 -0.24(-3.39%)
Apr 16, 2013 7.020 7.167 6.910 7.090 954,600 +0.15(+2.16%)
Apr 15, 2013 7.170 7.250 6.880 6.940 1,366,089 -0.31(-4.28%)
Apr 12, 2013 7.320 7.420 7.200 7.250 902,911 -0.13(-1.76%)
Apr 11, 2013 7.530 7.530 7.340 7.380 1,042,792 -0.21(-2.77%)
Apr 10, 2013 7.300 7.610 7.270 7.590 2,086,951 +0.33(+4.55%)
Apr 09, 2013 7.160 7.310 7.070 7.260 1,001,017 +0.10(+1.40%)
Apr 08, 2013 7.110 7.190 6.980 7.160 588,280 +0.08(+1.13%)
Apr 05, 2013 7.000 7.175 6.880 7.080 1,213,646 -0.09(-1.26%)
Apr 04, 2013 7.150 7.290 7.070 7.170 925,280 +0.00(+0.00%)
Apr 03, 2013 7.130 7.280 7.110 7.170 1,626,666 +0.04(+0.56%)
Apr 02, 2013 7.270 7.290 7.070 7.130 1,174,241 -0.12(-1.66%)
Apr 01, 2013 7.360 7.490 7.200 7.250 1,403,168 -0.22(-2.95%)
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%)
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