Integrated Device Technology I (NQ: IDTI)
15.95 USD  -0.14 (-0.87%)
Official Closing Price  /  Updated: 4:30 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 7.960 8.020 7.810 7.940 4,089,178 -0.03(-0.38%)
Jun 27, 2013 7.890 7.970 7.800 7.970 0 +0.17(+2.18%)
Jun 26, 2013 7.970 7.970 7.740 7.800 0 -0.08(-1.02%)
Jun 25, 2013 7.900 7.910 7.690 7.880 0 +0.09(+1.16%)
Jun 24, 2013 7.910 8.010 7.790 7.790 0 -0.25(-3.11%)
Jun 21, 2013 7.930 8.045 7.790 8.040 2,075,885 +0.12(+1.52%)
Jun 20, 2013 8.200 8.320 7.870 7.920 0 -0.43(-5.15%)
Jun 19, 2013 8.490 8.570 8.300 8.350 0 -0.13(-1.53%)
Jun 18, 2013 8.420 8.520 8.360 8.480 0 +0.11(+1.31%)
Jun 17, 2013 8.430 8.540 8.320 8.370 0 +0.00(+0.00%)
Jun 14, 2013 8.290 8.420 8.270 8.370 0 +0.03(+0.36%)
Jun 13, 2013 8.060 8.350 8.025 8.340 685,560 +0.26(+3.22%)
Jun 12, 2013 8.260 8.280 8.040 8.080 708,187 -0.12(-1.46%)
Jun 11, 2013 8.250 8.390 8.119 8.200 835,328 -0.15(-1.80%)
Jun 10, 2013 8.350 8.410 8.280 8.350 0 -0.03(-0.36%)
Jun 07, 2013 8.450 8.495 8.270 8.380 0 +0.01(+0.12%)
Jun 06, 2013 8.460 8.550 8.230 8.370 1,236,532 -0.06(-0.71%)
Jun 05, 2013 8.510 8.580 8.410 8.430 0 -0.12(-1.40%)
Jun 04, 2013 8.650 8.780 8.450 8.550 0 -0.07(-0.81%)
Jun 03, 2013 8.610 8.730 8.450 8.620 2,025,730 +0.10(+1.19%)
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%)
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