$20.10 -0.22 (%) Integrated Device Technology Inc - NASDAQ

Aug. 29, 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
8/29/201620.3520.4720.0420.101,592,661
8/26/201620.1820.4920.1020.321,501,512
8/25/201619.9520.3219.8920.181,326,877
8/24/201620.1620.4019.9820.071,422,547
8/23/201620.3020.3420.1720.191,338,472
8/22/201620.2920.5020.1120.122,351,368
8/19/201619.9720.5919.8820.403,610,760
8/18/201619.5620.0219.5520.013,078,326
8/17/201619.3119.6119.1419.381,594,027
8/16/201619.5019.6419.3619.391,183,416
8/15/201619.1919.7519.0219.601,992,777
8/12/201618.8419.2318.8419.211,512,304
8/11/201619.1019.1618.7618.891,176,289
8/10/201619.2519.3118.9119.021,633,636
8/9/201619.0119.3919.0119.171,405,476
8/8/201618.8118.9818.6318.962,857,912
8/5/201618.9119.0918.7518.833,022,206
8/4/201618.7519.0418.6118.755,026,535
8/3/201619.5719.7318.4918.717,614,469
8/2/201619.3020.4419.2819.5613,352,155
8/1/201622.0022.2421.9322.193,554,736
7/29/201622.1622.1721.7121.993,147,950
7/28/201622.3722.6622.1122.281,474,697
7/27/201622.5322.7722.3622.421,291,334
7/26/201621.9322.4121.7822.392,233,457
7/25/201621.4422.0021.4321.831,475,607
7/22/201621.4021.5921.0721.461,086,189
7/21/201621.7322.0121.4221.511,546,390
7/20/201621.6421.9321.5521.841,135,375
7/19/201621.6621.7521.2921.491,271,987
7/18/201621.7521.9121.5221.771,209,528
7/15/201621.5921.8021.4521.611,045,508
7/14/201621.4221.7621.2621.651,688,910
7/13/201621.3821.5421.1021.121,688,215
7/12/201621.0421.5821.0421.232,054,220
7/11/201620.5921.1420.5120.842,457,825
7/8/201619.8520.3919.6920.291,606,163
7/7/201619.4319.8419.2719.682,243,707
7/6/201619.0319.5018.7319.441,871,126
7/5/201619.6819.7419.1619.201,084,237
7/1/201619.9420.1019.7919.952,188,908
6/30/201619.8520.1319.6820.132,439,258
6/29/201619.9120.1219.5819.602,269,826
6/28/201618.9819.8318.9119.723,322,303
6/27/201619.4719.5518.4918.703,955,810
6/24/201620.4020.7419.6919.943,963,216
6/23/201621.5021.7321.4321.712,010,389
6/22/201621.6221.8421.2321.241,709,317
6/21/201621.8722.0321.5021.591,730,829
6/20/201622.0622.3321.7521.772,556,159
6/17/201622.1822.3521.4921.755,706,275
6/16/201622.3822.4221.5422.212,922,969
6/15/201623.4723.4722.5722.602,725,741
6/14/201623.2723.5723.1823.401,052,894
6/13/201623.1923.6623.1423.291,413,591
6/10/201623.5523.7323.2123.271,897,512
6/9/201623.3823.8523.3223.851,510,883
6/8/201623.3423.6023.0123.481,444,106
6/7/201622.9323.4922.8623.412,180,454
6/6/201623.1023.2222.8322.842,227,274
6/3/201623.1723.3422.9823.171,577,484
6/2/201623.1823.4322.7623.172,633,246
6/1/201623.7023.7023.2223.222,960,861
5/31/201623.2023.5423.1723.351,965,575
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center