$23.22 +0.14 (%) Integrated Device Technology Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDTI historical data

Date Open High Low Close Volume
5/27/201622.9923.3522.9923.221,478,880
5/26/201622.7423.0922.7123.081,353,603
5/25/201622.7722.9222.5822.751,719,249
5/24/201622.2522.8122.1122.682,514,122
5/23/201622.1222.4521.8922.112,772,692
5/20/201621.2522.0321.2322.022,156,380
5/19/201621.1121.5220.8321.011,527,219
5/18/201620.5921.5820.5321.291,928,507
5/17/201621.0221.1920.6620.672,144,832
5/16/201620.2621.4320.2621.143,832,626
5/13/201620.2120.5419.9720.251,798,801
5/12/201621.3421.4319.9420.283,492,543
5/11/201621.1521.9820.9921.314,445,144
5/10/201620.4520.5820.2620.502,171,913
5/9/201620.2420.6020.1920.361,556,935
5/6/201620.1820.3919.9020.281,439,773
5/5/201620.4620.5820.0120.202,027,090
5/4/201620.5020.8120.2520.332,668,700
5/3/201620.9721.4420.5020.734,496,562
5/2/201619.2819.7218.8919.705,332,458
4/29/201620.0520.1419.2419.283,889,540
4/28/201620.8521.0219.9219.962,704,228
4/27/201620.6221.1520.2720.911,154,324
4/26/201620.2620.9920.2220.722,417,593
4/25/201620.4520.6320.0220.122,089,729
4/22/201619.8420.5519.8420.361,611,169
4/21/201620.2520.3019.7519.882,375,192
4/20/201619.7820.3119.7820.231,907,633
4/19/201620.0720.1219.7019.831,853,177
4/18/201620.3120.3819.8120.102,940,797
4/15/201620.1620.7020.1620.591,540,959
4/14/201620.6620.7120.2120.442,453,838
4/13/201620.0620.7719.8620.743,656,421
4/12/201619.3923.9918.7420.2216,785,230
4/11/201619.3619.6819.2219.432,961,664
4/8/201619.9820.0819.1619.263,959,930
4/7/201620.3120.4019.6819.722,926,752
4/6/201620.0420.5319.6120.481,676,619
4/5/201620.0720.4420.0120.062,228,474
4/4/201620.7220.7620.1920.221,426,394
4/1/201620.2620.7620.0920.751,567,342
3/31/201620.6020.7520.4120.442,075,376
3/30/201620.6320.9720.6020.641,951,356
3/29/201619.7520.6019.5520.541,808,475
3/28/201619.8820.0019.6119.841,680,809
3/24/201619.8419.9819.3219.902,117,238
3/23/201620.4920.6420.0320.031,935,236
3/22/201620.1520.6920.0020.582,086,709
3/21/201620.3120.4420.0820.281,327,393
3/18/201620.0520.4519.7520.332,814,786
3/17/201619.8220.0819.4820.001,915,325
3/16/201619.8020.0519.6219.921,628,814
3/15/201619.8019.9119.4619.871,413,340
3/14/201619.9920.0819.7419.951,498,291
3/11/201620.1620.1719.4420.103,195,951
3/10/201620.4120.6319.6920.002,674,418
3/9/201619.8920.4819.8820.312,861,176
3/8/201620.5420.6719.6719.724,163,722
3/7/201620.4120.7919.9020.742,683,018
3/4/201620.4720.9820.2020.613,442,803
3/3/201619.8420.5619.7520.483,209,394
3/2/201619.7920.0219.5519.812,129,755
3/1/201619.5219.8519.3019.852,542,532
2/29/201619.3019.9019.2819.424,242,233
2/26/201619.3419.5119.0219.253,000,126
2/25/201619.2019.2618.5319.252,798,713
2/24/201618.2719.2318.2219.113,425,594
2/23/201618.6518.8418.4218.502,399,408
2/22/201618.5119.0618.3818.794,264,609
2/19/201617.8918.3917.7518.203,907,070
2/18/201618.5118.5117.9117.912,613,882
2/17/201617.7918.7817.7918.356,252,807
2/16/201617.2917.7217.2517.563,568,029
2/12/201616.8117.0616.4516.963,160,632
2/11/201616.7116.8816.2216.565,395,442
2/10/201617.4017.8317.1817.223,239,810
2/9/201617.5318.0817.2917.333,947,910
2/8/201617.6117.9717.5817.804,879,461
2/5/201618.4318.5417.7518.105,298,718
2/4/201618.1619.1818.1018.687,748,278
2/3/201618.8218.9917.5318.1611,231,540
2/2/201619.8320.4017.9518.6725,405,513
2/1/201625.3525.7525.0025.505,031,431
1/29/201624.4625.8024.3825.484,638,752
1/28/201624.2724.6124.1324.291,910,487
1/27/201624.5024.7323.9624.121,465,737
1/26/201624.3424.7924.2524.571,814,610
1/25/201624.3424.6024.1824.251,611,010
1/22/201624.5024.6624.3024.502,807,668
1/21/201624.6324.9524.0924.202,840,694
1/20/201622.9524.6822.7324.313,730,888
1/19/201623.6423.9823.0723.262,518,021
1/15/201623.7223.8822.7723.304,220,729
1/14/201624.0024.7223.4724.684,660,312
1/13/201624.8224.9923.6923.813,362,315
1/12/201624.9525.0024.4624.832,559,040
1/11/201624.7024.9124.3224.612,705,531
1/8/201625.0425.5024.5824.652,482,862
1/7/201624.8625.3624.7724.953,161,868
1/6/201625.1925.6824.8925.472,712,616
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center