$19.66 0.00 (%) Integrated Device Technology Inc - NASDAQ

Jul. 29, 2015 | 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
7/29/201519.6019.7419.2519.662,525,338
7/28/201519.2619.7918.8719.552,612,547
7/27/201519.1019.2618.7919.173,094,798
7/24/201519.9519.9519.2419.263,624,136
7/23/201519.6820.2919.6819.913,163,014
7/22/201520.4820.4819.2719.394,941,516
7/21/201520.5921.0020.4120.763,077,364
7/20/201520.7020.7520.3420.612,847,437
7/17/201520.8220.8720.2820.653,590,027
7/16/201520.6020.8120.2820.805,234,750
7/15/201520.9721.0120.1020.243,331,964
7/14/201520.3220.6020.0920.583,352,819
7/13/201520.2020.2319.8820.133,907,106
7/10/201519.6619.9519.6019.824,806,726
7/9/201520.7120.7918.9119.228,375,669
7/8/201520.6520.6519.9020.453,959,769
7/7/201521.1021.1520.0020.864,284,962
7/6/201521.3621.5720.9121.072,597,856
7/2/201521.6321.8321.3621.561,996,958
7/1/201521.8922.2021.4621.532,750,573
6/30/201521.6021.9821.3321.703,912,710
6/29/201521.6922.1621.3821.424,216,323
6/26/201522.6822.6821.8121.916,100,502
6/25/201522.9023.2022.4822.683,006,709
6/24/201523.3423.3522.7122.772,857,958
6/23/201523.5523.6423.0523.383,583,017
6/22/201523.6723.8423.0323.464,456,551
6/19/201524.1824.4223.5723.593,200,274
6/18/201523.9824.3623.7224.303,002,547
6/17/201523.9224.2123.8623.971,552,843
6/16/201523.8924.0423.6323.841,756,546
6/15/201523.6224.0523.2524.002,252,730
6/12/201523.7323.8823.6123.761,252,891
6/11/201523.9024.0023.6123.812,094,832
6/10/201523.8724.0023.7623.912,287,202
6/9/201523.6823.8623.3023.672,035,281
6/8/201524.5224.5323.4423.623,452,763
6/5/201523.8824.2423.6124.181,792,611
6/4/201523.9024.0623.7523.881,900,529
6/3/201524.1424.3923.9523.992,067,282
6/2/201524.0224.1123.8023.992,350,729
6/1/201523.8124.1023.4324.093,602,566
5/29/201523.8323.9423.5223.662,718,696
5/28/201523.8524.1523.4923.625,658,694
5/27/201522.5423.4122.1923.163,963,192
5/26/201522.5722.6222.1922.342,300,208
5/22/201522.3222.7522.2822.621,386,205
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!