| Integrated Device Technology I | (NQ: IDTI) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
