$24.75 +0.50 (%) Integrated Device Technology Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/201724.3124.9424.2324.751,276,118
1/19/201724.5124.8524.2024.251,136,228
1/18/201724.4324.6024.2024.571,067,516
1/17/201725.1025.1124.3224.411,072,165
1/13/201725.0725.3925.0525.161,325,444
1/12/201725.1025.4824.3924.931,158,808
1/11/201724.9925.5324.7625.261,433,358
1/10/201724.7925.3424.7024.991,354,166
1/9/201724.4224.9424.3424.801,444,168
1/6/201724.1524.5023.8224.401,499,011
1/5/201724.4324.6323.9424.051,013,010
1/4/201724.7024.9724.3224.531,822,506
1/3/201723.8024.8123.6124.522,033,162
12/30/201624.3524.3823.4423.561,165,021
12/29/201624.2224.5324.0524.24966,703
12/28/201624.6324.7424.2224.25641,661
12/27/201624.3724.8024.3124.55832,122
12/23/201624.3124.4824.1124.30697,991
12/22/201624.6924.6924.1324.331,188,404
12/21/201624.8725.0024.3724.451,907,957
12/20/201624.9825.2524.6524.801,243,065
12/19/201624.7325.3124.7224.901,010,632
12/16/201625.4725.4724.5724.612,679,477
12/15/201625.0925.6024.7725.362,390,082
12/14/201624.6625.1824.1224.963,072,514
12/13/201624.2424.7424.2024.641,463,087
12/12/201624.4224.5023.7824.131,106,009
12/9/201624.5524.8224.1824.461,582,902
12/8/201623.8624.4923.7524.371,441,175
12/7/201623.3823.9623.3323.781,349,861
12/6/201623.0123.6322.9523.421,658,994
12/5/201622.6623.0422.5822.731,541,143
12/2/201622.2322.5821.8022.452,249,360
12/1/201623.4823.6022.1922.284,272,495
11/30/201625.0825.0823.3923.404,513,492
11/29/201625.2725.4624.9625.081,292,637
11/28/201625.5525.5525.1725.28997,515
11/25/201625.8025.8725.4225.63690,165
11/23/201625.2625.7825.2025.691,591,777
11/22/201625.1925.3024.9225.251,406,612
11/21/201625.3025.4124.7925.001,549,483
11/18/201624.7925.2124.5125.112,385,750
11/17/201624.3624.8924.1724.883,216,539
11/16/201623.8124.4323.5024.271,814,403
11/15/201623.6924.1223.4223.981,956,794
11/14/201623.1623.6223.1023.602,405,335
11/11/201622.5023.3022.4023.072,182,516
11/10/201623.1023.4022.0622.342,660,869
11/9/201622.1922.9421.9622.872,627,232
11/8/201622.8823.0922.5622.761,540,138
11/7/201622.7023.0022.5622.891,548,986
11/4/201622.6723.0822.4122.431,842,683
11/3/201622.6822.9922.5022.692,527,611
11/2/201622.8922.9422.0022.614,306,244
11/1/201621.9424.1021.7222.879,616,695
10/31/201620.7120.9520.5020.713,277,672
10/28/201621.1021.1820.6420.702,098,941
10/27/201621.1521.3020.9521.041,450,997
10/26/201620.8421.2820.8121.101,700,596
10/25/201620.9621.0920.7820.991,112,739
10/24/201620.6120.9320.5420.911,571,352
10/21/201620.2620.3819.9520.311,171,403
10/20/201620.2020.4319.9920.371,569,568
10/19/201620.0220.3319.8020.211,213,293
10/18/201620.2920.5220.0820.151,852,545
10/17/201619.7420.0519.7020.002,085,085
10/14/201619.8220.1219.7119.792,664,274
10/13/201620.0020.0619.3819.733,294,256
10/12/201620.9820.9819.9220.234,138,494
10/11/201621.8521.9720.8321.055,250,860
10/10/201622.5723.0221.9522.053,158,210
10/7/201623.1223.1222.5522.752,398,867
10/6/201623.3423.4522.7623.023,705,625
10/5/201623.1323.6023.0523.472,211,035
10/4/201622.9523.1922.9023.061,482,324
10/3/201622.9923.2722.8722.901,846,905
9/30/201622.8423.2022.0223.102,050,101
9/29/201622.5222.9322.2422.742,116,388
9/28/201622.5222.5922.1222.352,175,832
9/27/201621.5122.5121.4422.452,464,732
9/26/201621.6421.8821.3421.652,066,471
9/23/201621.9322.0121.6721.751,876,946
9/22/201621.3322.1321.2122.043,117,009
9/21/201621.0121.2320.7621.201,874,898
9/20/201621.3121.4420.8920.901,214,651
9/19/201621.1721.4920.9521.211,205,054
9/16/201621.0221.1320.6821.002,082,953
9/15/201620.4420.9220.3120.871,392,364
9/14/201620.0120.5319.9520.522,272,469
9/13/201619.9520.3419.8920.021,735,639
9/12/201619.5620.1519.3520.151,722,946
9/9/201620.2820.5319.6419.742,189,918
9/8/201620.4820.6120.2920.51831,597
9/7/201620.5120.6820.3820.621,990,960
9/6/201620.7520.8420.3520.511,418,317
9/2/201620.5720.7920.4120.741,362,209
9/1/201620.0320.5120.0320.511,509,599
8/31/201620.1520.1919.8520.091,306,509
8/30/201620.1620.4220.0620.181,356,946
8/29/201620.3520.4720.0420.101,592,661
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center