$22.61 +0.30 (%) Integrated Device Technology Inc - NASDAQ

May. 22, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDTI historical data

Date Open High Low Close Volume
5/21/201522.3222.5822.2022.311,878,068
5/20/201522.1322.5222.0322.261,797,655
5/19/201522.4022.5021.9822.132,357,497
5/18/201521.8522.5021.7822.403,184,250
5/15/201522.0022.0321.6521.982,778,349
5/14/201521.6422.0121.5721.953,775,935
5/13/201521.4122.0621.2421.524,402,792
5/12/201520.7921.5020.7421.414,353,514
5/11/201520.4520.8820.4020.762,148,104
5/8/201520.1620.7120.1020.482,464,220
5/7/201519.5120.2219.5120.133,210,238
5/6/201519.3719.5519.0219.513,802,000
5/5/201519.1319.9519.1319.329,945,647
5/4/201518.8918.9118.1118.376,630,981
5/1/201518.2418.8218.0818.763,968,534
4/30/201518.1518.6518.0218.194,410,257
4/29/201518.4518.5618.1418.302,585,092
4/28/201518.5718.7618.1318.553,913,546
4/27/201518.3619.1418.3618.533,812,901
4/24/201519.6419.6418.3118.415,929,714
4/23/201520.1820.2419.4019.692,856,579
4/22/201520.5120.7020.1020.641,042,624
4/21/201520.6620.7120.4120.52939,008
4/20/201520.1920.6920.1020.541,470,853
4/17/201520.1020.1019.6820.051,631,905
4/16/201520.3120.5220.1720.321,042,000
4/15/201519.9020.5319.9020.382,297,272
4/14/201520.3820.4119.7419.851,577,992
4/13/201520.2520.7420.2520.461,317,549
4/10/201520.6520.6820.1420.261,393,713
4/9/201519.8920.6119.8820.561,878,039
4/8/201519.5220.0419.5219.961,997,723
4/7/201520.1620.1919.5019.522,506,124
4/6/201519.5220.0819.0920.052,551,521
4/2/201519.8920.1619.7319.751,133,598
4/1/201519.9220.1319.5219.851,804,501
3/31/201520.2520.3119.8520.021,701,764
3/30/201519.8720.4819.8520.422,568,779
3/27/201519.3719.8919.1619.792,077,046
3/26/201519.2019.5318.8519.405,316,554
3/25/201521.5121.5619.5319.544,580,585
3/24/201521.1521.7321.1521.503,442,420
3/23/201521.5421.6721.0121.072,615,050
3/20/201521.0221.5820.6821.534,122,065
3/19/201520.4020.8820.3020.851,512,640
3/18/201520.3620.7120.1520.461,972,925
3/17/201520.3820.5420.0220.441,601,106
3/16/201520.5320.7120.2120.531,835,673
3/13/201520.5620.6520.0620.451,660,921
3/12/201520.0620.6719.9220.553,032,096
3/11/201519.6920.3119.6520.162,097,281
3/10/201519.8019.9819.3919.611,834,676
3/9/201519.9920.3419.9420.002,911,894
3/6/201520.1720.4419.7919.842,278,961
3/5/201520.4820.5920.1420.241,871,440
3/4/201520.1620.5220.0220.403,088,783
3/3/201521.2121.2220.1920.314,410,516
3/2/201520.7021.2120.5921.214,530,335
2/27/201520.7920.9520.6120.641,811,796
2/26/201520.8121.1720.6520.742,663,052
2/25/201521.0521.0620.7120.801,996,845
2/24/201520.6621.0820.5621.072,188,561
2/23/201520.8320.8320.4120.601,504,586
2/20/201520.8120.9320.4720.842,126,506
2/19/201520.6420.9620.5420.901,751,471
2/18/201520.8420.9320.6020.681,649,001
2/17/201520.5221.0520.5220.922,143,010
2/13/201521.0021.0420.4220.563,391,550
2/12/201520.9021.4520.8320.942,644,672
2/11/201520.2020.8720.2020.742,355,796
2/10/201520.0120.2819.5720.272,207,651
2/9/201520.1420.2119.6419.852,191,381
2/6/201520.5320.7920.1920.274,190,428
2/5/201519.8320.2719.8020.243,577,210
2/4/201519.2119.9719.1219.664,047,282
2/3/201519.6620.1518.3719.2510,097,597
2/2/201518.3618.7117.6518.645,367,811
1/30/201518.6919.0018.2318.292,251,575
1/29/201518.4518.8718.0718.782,332,542
1/28/201518.6019.0318.3218.383,153,290
1/27/201518.5918.7518.3118.431,924,616
1/26/201518.8719.0318.6418.861,642,953
1/23/201518.6819.1918.6218.932,172,753
1/22/201518.5018.7918.1218.692,634,746
1/21/201517.5518.4517.4918.422,821,051
1/20/201517.4317.8317.2717.592,239,727
1/16/201516.9317.5816.6617.442,931,344
1/15/201517.4317.6816.8617.014,824,747
1/14/201517.1417.7217.0517.082,730,226
1/13/201518.0018.2317.2217.432,970,715
1/12/201518.4018.5617.6517.802,806,954
1/9/201518.6118.9018.2518.322,229,340
1/8/201518.3618.9718.3618.532,995,713
1/7/201517.5718.5417.4218.264,579,577
1/6/201517.9017.9016.7217.259,789,331
1/5/201519.4419.5718.8218.901,999,916
1/2/201519.6820.0719.4519.601,144,140
12/31/201419.8820.1619.5519.601,703,065
12/30/201419.7419.9219.6519.801,025,869
12/29/201419.8419.9919.6719.89891,768
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center