$16.56 -0.66 (%) Integrated Device Technology Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDTI historical data

Date Open High Low Close Volume
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
1/5/201626.0826.2625.6125.642,852,729
1/4/201625.7626.1725.5026.013,572,641
12/31/201526.8427.0826.3426.352,599,171
12/30/201527.4527.5926.8926.941,416,916
12/29/201527.2827.6127.2027.451,625,953
12/28/201526.9927.1026.5727.101,383,385
12/24/201526.6227.1926.5127.041,313,081
12/23/201526.9926.9926.5426.581,589,273
12/22/201526.9927.1026.3526.871,910,466
12/21/201527.0427.2226.7226.922,094,171
12/18/201526.7927.0026.2726.834,609,720
12/17/201527.1527.6726.8926.982,711,642
12/16/201527.8527.8826.5827.133,585,033
12/15/201527.5828.0027.3627.622,430,593
12/14/201527.3627.6826.8927.362,307,001
12/11/201527.6827.9627.3227.362,250,902
12/10/201527.8928.3627.7328.041,566,429
12/9/201528.5228.5827.6827.852,160,092
12/8/201528.0228.5027.4628.332,018,278
12/7/201528.6228.7028.3028.381,715,705
12/4/201527.9928.8227.9728.792,241,952
12/3/201528.7329.0427.9527.973,911,081
12/2/201528.7828.7828.1728.323,361,753
12/1/201528.2528.8628.0628.833,724,150
11/30/201528.1328.4727.9728.043,170,556
11/27/201527.7028.0527.5027.89870,618
11/25/201527.4928.0427.2627.712,020,184
11/24/201526.8627.4626.7727.382,761,584
11/23/201527.3227.5126.8526.962,064,511
11/20/201527.2227.6127.1127.352,277,741
11/19/201527.5127.6326.8026.963,311,769
11/18/201526.7527.5926.5727.463,503,757
11/17/201526.3726.8726.1126.483,485,406
11/16/201525.4625.9525.4025.942,281,588
11/13/201525.2225.8025.1125.531,951,706
11/12/201525.6425.9825.4825.591,660,566
11/11/201525.7326.4225.6825.892,167,524
11/10/201525.8025.9925.6125.761,736,889
11/9/201526.2626.4425.9126.042,352,100
11/6/201525.8526.4825.8526.392,556,647
11/5/201525.6425.9325.4225.831,687,328
11/4/201525.8425.9825.5925.692,522,928
11/3/201525.6026.0725.5825.703,102,602
11/2/201525.6926.0925.5525.664,197,580
10/30/201524.9625.7524.7625.5012,931,412
10/29/201525.5425.6924.0824.336,118,447
10/28/201525.3126.3225.0026.025,459,231
10/27/201525.8526.7424.7225.319,702,652
10/26/201524.2524.2523.3923.584,885,409
10/23/201524.8124.8123.9524.254,764,551
10/22/201523.9124.5023.7324.422,750,788
10/21/201523.6224.0323.5123.512,278,495
10/20/201523.3523.7023.2723.521,593,761
10/19/201523.1023.7123.0023.392,776,451
10/16/201523.0823.2522.7923.192,241,087
10/15/201522.5023.3122.4523.073,698,249
10/14/201521.7922.8421.4222.494,607,439
10/13/201521.5121.9721.3921.842,323,498
10/12/201521.6121.7721.3821.721,342,200
10/9/201521.7321.8221.4621.651,650,151
10/8/201521.6321.7521.1421.742,638,438
10/7/201521.4721.7321.0421.712,272,166
10/6/201521.7421.7420.8021.272,637,723
10/5/201521.2021.3520.9621.213,191,261
10/2/201519.9821.1919.8221.183,290,161
10/1/201520.2620.3219.6420.152,429,671
9/30/201519.5420.3719.5420.303,983,758
9/29/201519.1519.5418.8519.342,286,126
9/28/201519.8319.9019.0119.152,297,702
9/25/201519.9620.2919.6719.853,174,089
9/24/201519.4219.7019.0519.562,519,132
9/23/201519.9219.9419.5919.632,133,044
9/22/201519.8219.9919.5019.823,024,982
9/21/201520.1420.6920.0020.324,289,441
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center