Integrated Device Technology Inc $13.55

up +0.22


28/7/2014 02:15 PM  |  NASDAQ : IDTI  
Industries : Electronics / Semiconductor - Broad Line
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDTI historical data

Date Open High Low Close Volume
7/25/201414.0414.0913.2913.334,753,150
7/24/201413.9514.1613.8514.144,679,580
7/23/201415.0115.0613.6513.858,500,867
7/22/201415.1515.3715.0315.251,889,707
7/21/201414.9215.1314.8415.082,035,818
7/18/201415.0315.4314.6414.992,272,497
7/17/201415.1715.3014.5914.694,083,030
7/16/201415.5915.6415.1815.252,917,765
7/15/201415.8315.9115.2215.403,781,986
7/14/201415.7315.8915.6015.852,822,551
7/11/201415.5615.7415.4615.584,796,025
7/10/201415.1015.6714.9615.494,048,860
7/9/201415.1715.4615.1215.452,198,882
7/8/201415.1815.3314.9315.154,403,704
7/7/201415.5515.6315.1015.182,615,201
7/3/201415.5815.6715.4615.561,268,128
7/2/201415.6715.7615.4615.471,930,898
7/1/201415.4715.8715.4715.633,771,238
6/30/201415.5315.5915.3015.462,734,437
6/27/201415.0415.4414.9915.254,042,520
6/26/201415.0415.2014.8215.142,211,855
6/25/201414.9215.0814.8115.051,976,058
6/24/201415.1015.5314.9114.983,837,885
6/23/201415.2115.3014.9515.043,203,718
6/20/201414.6615.5814.6415.2710,384,379
6/19/201414.6614.7914.3514.674,570,908
6/18/201414.7514.7514.3614.572,172,190
6/17/201414.8714.9814.6414.763,165,685
6/16/201414.6714.7014.4614.602,125,199
6/13/201414.4914.7014.3214.652,974,702
6/12/201414.3514.8714.2714.354,813,524
6/11/201413.9314.4213.9314.324,183,042
6/10/201413.8514.0213.7613.983,180,713
6/9/201413.3513.9913.3513.843,675,089
6/6/201413.4813.5213.2913.302,535,560
6/5/201413.3713.5013.2413.392,422,631
6/4/201413.2613.3413.1613.322,330,642
6/3/201413.2813.4313.2113.303,068,965
6/2/201413.4013.4413.1113.341,828,912
5/30/201413.5013.6013.1813.302,289,662
5/29/201413.3013.7713.1513.535,145,183
5/28/201413.2913.2913.0113.153,577,909
5/27/201412.8413.1512.7213.033,712,077
5/23/201412.5712.8412.4712.731,567,642
5/22/201412.5812.6712.4812.572,006,294
5/21/201412.4512.7012.4412.584,252,093
5/20/201412.5212.5612.2412.392,323,281
5/19/201412.6012.7512.3912.594,836,054
5/16/201412.0712.2011.8812.162,438,188
5/15/201412.0912.1611.7812.023,227,637
5/14/201412.3612.4412.1112.162,214,681
5/13/201412.5012.6512.3512.351,422,357
5/12/201412.3212.6512.3212.502,033,360
5/9/201412.2912.4112.1612.261,680,907
5/8/201412.1812.7412.1012.363,055,616
5/7/201412.3412.4511.9412.173,226,028
5/6/201412.1712.8812.0612.346,740,443
5/5/201412.0212.1011.7711.863,187,461
5/2/201411.8412.3311.6512.103,141,232
5/1/201411.6712.0311.5511.852,493,690
4/30/201411.4711.8511.3111.671,965,302
4/29/201411.4811.6111.2611.511,253,343
4/28/201411.7511.8311.0611.392,439,577
4/25/201411.9712.1011.6111.733,034,424
4/24/201412.0212.3211.8112.032,975,618
4/23/201411.7811.9111.5711.862,046,687
4/22/201411.4111.9011.4111.851,940,438
4/21/201411.5111.5111.2111.371,361,208
4/17/201411.2511.6211.2011.461,445,562
4/16/201411.3111.3611.0411.321,246,382
4/15/201411.1511.3310.8611.191,476,315
4/14/201411.2411.2910.9511.131,526,191
4/11/201411.1611.4111.0311.112,146,616
4/10/201411.9511.9511.2411.263,254,803
4/9/201412.0012.1611.8611.991,813,332
4/8/201411.7011.9811.6911.952,461,284
4/7/201411.8011.9711.5211.652,118,027
4/4/201412.3812.3911.7411.852,281,168
4/3/201412.3212.5012.1412.261,620,323
4/2/201412.4712.4912.1412.293,153,474
4/1/201412.2812.5212.2512.392,779,381
3/31/201412.0512.3712.0512.232,486,324
3/28/201411.8512.1811.7811.942,554,451
3/27/201412.0212.1411.6911.852,245,829
3/26/201412.3812.5312.0212.031,795,260
3/25/201412.5812.6912.1112.272,301,919
3/24/201412.3112.5312.1812.502,311,194
3/21/201412.9813.0412.3012.303,225,582
3/20/201412.8513.0012.7012.911,591,729
3/19/201413.2213.2912.7512.843,335,710
3/18/201412.7313.2212.7213.182,929,670
3/17/201412.4712.7812.4612.722,070,067
3/14/201412.0112.6112.0112.462,289,980
3/13/201411.9912.2311.8612.072,554,508
3/12/201412.1012.3111.9111.962,158,192
3/11/201412.1812.4212.0212.052,107,315
3/10/201412.3112.4612.1012.161,679,829
3/7/201412.5012.5012.2012.311,487,685
3/6/201412.4912.5112.3212.421,102,174
3/5/201412.2612.4712.1512.412,040,547
Trading Center