Integrated Device Technology I (NQ: IDTI)
16.45 USD  +0.07 (+0.43%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2013 9.260 9.510 9.150 9.420 2,387,982 +0.03(+0.32%)
Sep 27, 2013 9.400 9.440 9.330 9.390 0 -0.08(-0.84%)
Sep 26, 2013 9.500 9.560 9.450 9.470 1,856,414 +0.03(+0.32%)
Sep 25, 2013 9.560 9.560 9.390 9.440 1,478,177 -0.10(-1.05%)
Sep 24, 2013 9.450 9.660 9.430 9.540 2,037,510 +0.09(+0.95%)
Sep 23, 2013 9.270 9.470 9.140 9.450 2,003,493 +0.15(+1.61%)
Sep 20, 2013 9.310 9.390 9.240 9.300 0 +0.04(+0.43%)
Sep 19, 2013 9.330 9.360 9.110 9.260 1,873,654 -0.05(-0.59%)
Sep 18, 2013 9.500 9.610 9.300 9.315 2,438,461 -0.04(-0.48%)
Sep 17, 2013 9.270 9.370 9.230 9.360 0 +0.07(+0.75%)
Sep 16, 2013 9.360 9.420 9.240 9.290 0 -0.04(-0.38%)
Sep 13, 2013 9.270 9.330 9.205 9.325 0 +0.10(+1.14%)
Sep 12, 2013 9.280 9.325 9.205 9.220 1,571,677 -0.05(-0.54%)
Sep 11, 2013 8.920 9.360 8.770 9.270 1,614,077 -0.10(-1.07%)
Sep 10, 2013 9.290 9.390 9.230 9.370 1,214,048 +0.12(+1.30%)
Sep 09, 2013 9.150 9.300 9.090 9.250 1,085,978 +0.09(+0.98%)
Sep 06, 2013 9.170 9.240 8.960 9.160 0 +0.04(+0.44%)
Sep 05, 2013 9.090 9.170 9.090 9.120 1,439,456 -0.03(-0.33%)
Sep 04, 2013 8.910 9.200 8.910 9.150 2,296,200 +0.28(+3.16%)
Sep 03, 2013 8.890 9.200 8.840 8.870 2,688,238 +0.16(+1.84%)
Aug 30, 2013 9.090 9.200 8.700 8.710 0 -0.26(-2.90%)
Aug 29, 2013 8.900 9.170 8.870 8.970 1,361,127 +0.07(+0.73%)
Aug 28, 2013 8.290 8.940 8.290 8.905 2,422,615 +0.58(+7.03%)
Aug 27, 2013 8.550 8.550 8.090 8.320 3,706,940 -0.39(-4.48%)
Aug 26, 2013 8.630 8.790 8.620 8.710 711,950 +0.08(+0.93%)
Aug 23, 2013 8.720 8.720 8.560 8.630 0 -0.07(-0.80%)
Aug 22, 2013 8.740 8.780 8.680 8.700 481,256 +0.01(+0.12%)
Aug 21, 2013 8.540 8.760 8.460 8.690 0 +0.09(+1.05%)
Aug 20, 2013 8.470 8.640 8.410 8.600 565,564 +0.15(+1.78%)
Aug 19, 2013 8.640 8.720 8.450 8.450 628,790 -0.17(-1.97%)
Aug 16, 2013 8.470 8.685 8.470 8.620 0 +0.10(+1.17%)
Aug 15, 2013 8.590 8.660 8.500 8.520 869,553 -0.23(-2.63%)
Aug 14, 2013 8.770 8.860 8.710 8.750 842,059 -0.03(-0.34%)
Aug 13, 2013 8.770 8.795 8.600 8.780 618,900 +0.03(+0.34%)
Aug 12, 2013 8.500 8.750 8.500 8.750 1,353,767 +0.16(+1.86%)
Aug 09, 2013 8.640 8.690 8.490 8.590 881,721 -0.07(-0.81%)
Aug 08, 2013 8.610 8.770 8.590 8.660 786,793 +0.03(+0.35%)
Aug 07, 2013 8.560 8.670 8.440 8.630 1,044,370 +0.06(+0.70%)
Aug 06, 2013 8.650 8.750 8.560 8.570 980,641 -0.14(-1.61%)
Aug 05, 2013 8.870 8.890 8.610 8.710 1,350,682 -0.26(-2.90%)
Aug 02, 2013 9.160 9.220 8.910 8.970 1,053,844 -0.25(-2.71%)
Aug 01, 2013 9.100 9.345 9.040 9.220 1,927,802 +0.21(+2.39%)
Jul 31, 2013 9.010 9.130 8.940 9.005 0 +0.01(+0.06%)
Jul 30, 2013 9.130 9.250 8.930 9.000 0 -0.09(-0.99%)
Jul 29, 2013 8.990 9.150 8.990 9.090 0 +0.09(+1.00%)
Jul 26, 2013 8.980 9.250 8.890 9.000 0 +0.01(+0.11%)
Jul 25, 2013 8.810 9.040 8.810 8.990 0 +0.12(+1.35%)
Jul 24, 2013 8.930 8.980 8.735 8.870 0 +0.00(+0.00%)
Jul 23, 2013 9.010 9.160 8.840 8.870 0 -0.12(-1.33%)
Jul 22, 2013 8.960 9.040 8.870 8.990 0 +0.02(+0.22%)
Jul 19, 2013 8.970 9.010 8.900 8.970 0 -0.02(-0.22%)
Jul 18, 2013 9.010 9.290 8.980 8.990 0 -0.00(-0.06%)
Jul 17, 2013 8.840 9.000 8.790 8.995 841,836 +0.19(+2.16%)
Jul 16, 2013 8.680 8.810 8.620 8.805 0 +0.11(+1.21%)
Jul 15, 2013 8.560 8.700 8.560 8.700 0 +0.12(+1.40%)
Jul 12, 2013 8.470 8.630 8.410 8.580 0 +0.07(+0.82%)
Jul 11, 2013 8.570 8.600 8.460 8.510 0 +0.03(+0.35%)
Jul 10, 2013 8.340 8.510 8.310 8.480 731,449 +0.13(+1.62%)
Jul 09, 2013 8.350 8.475 8.300 8.345 0 +0.04(+0.54%)
Jul 08, 2013 8.500 8.540 8.280 8.300 0 -0.19(-2.24%)
Jul 05, 2013 8.380 8.500 8.275 8.490 0 +0.27(+3.28%)
Jul 03, 2013 8.130 8.325 8.100 8.220 0 +0.06(+0.74%)
Jul 02, 2013 8.110 8.300 8.060 8.160 0 +0.06(+0.74%)
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