Integrated Device Technology I (NQ: IDTI)
14.14 USD  +0.29 (+2.09%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 8.380 8.630 8.335 8.519 2,105,203 +0.06(+0.70%)
May 30, 2013 8.190 8.460 8.090 8.460 3,289,681 +0.27(+3.30%)
May 29, 2013 8.100 8.280 8.060 8.190 1,065,650 -0.01(-0.12%)
May 28, 2013 8.170 8.350 8.150 8.200 1,368,988 +0.13(+1.61%)
May 24, 2013 8.050 8.140 8.005 8.070 0 -0.02(-0.25%)
May 23, 2013 7.850 8.150 7.800 8.090 0 +0.14(+1.76%)
May 22, 2013 8.160 8.230 7.890 7.950 0 -0.17(-2.09%)
May 21, 2013 8.110 8.200 8.060 8.120 0 -0.01(-0.12%)
May 20, 2013 8.100 8.300 8.035 8.130 0 -0.04(-0.49%)
May 17, 2013 8.130 8.210 8.080 8.170 0 +0.07(+0.86%)
May 16, 2013 7.800 8.190 7.730 8.100 2,619,454 +0.29(+3.71%)
May 15, 2013 7.620 7.830 7.550 7.810 0 +0.23(+3.03%)
May 13, 2013 7.700 7.700 7.550 7.580 0 -0.17(-2.19%)
May 10, 2013 7.670 7.795 7.630 7.750 0 +0.11(+1.44%)
May 09, 2013 7.670 7.755 7.620 7.640 0 -0.06(-0.78%)
May 08, 2013 7.480 7.820 7.440 7.700 0 +0.21(+2.80%)
May 07, 2013 7.470 7.510 7.330 7.490 0 +0.06(+0.81%)
May 06, 2013 7.290 7.510 7.270 7.430 0 +0.16(+2.20%)
May 03, 2013 7.140 7.320 7.000 7.270 0 +0.27(+3.86%)
May 02, 2013 6.840 7.010 6.760 7.000 0 +0.22(+3.24%)
May 01, 2013 7.130 7.134 6.750 6.780 0 -0.33(-4.64%)
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%)
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