$18.66 -0.20 (%) Integrated Device Technology Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDTI historical data

Date Open High Low Close Volume
11/28/201418.8618.9718.3718.661,054,937
11/26/201418.7119.0018.4518.861,359,193
11/25/201418.7318.8118.3018.652,154,353
11/24/201418.1918.8418.1518.752,087,943
11/21/201418.5218.5318.1318.222,250,184
11/20/201418.2418.5417.7718.202,758,093
11/19/201418.1218.2017.6917.961,957,257
11/18/201417.2118.3117.1518.063,249,301
11/17/201417.5517.7017.0217.242,372,996
11/14/201417.8618.0517.6017.692,071,666
11/13/201417.8318.2417.5117.793,479,548
11/12/201417.8718.1317.7417.754,119,230
11/11/201418.1118.2017.8117.952,217,682
11/10/201417.7118.3517.7018.123,555,881
11/7/201417.7417.8917.4317.732,757,209
11/6/201417.5917.8517.4217.803,018,680
11/5/201416.7117.7416.5317.626,401,060
11/4/201416.4016.6416.2916.512,721,141
11/3/201416.4216.7116.4016.492,307,345
10/31/201416.4716.9816.3416.415,393,892
10/30/201416.3916.5915.6815.983,979,948
10/29/201416.5516.7216.2516.473,883,452
10/28/201415.2517.4415.2416.6312,288,398
10/27/201414.0114.2213.8014.043,693,647
10/24/201414.1014.1113.7614.003,085,792
10/23/201413.8314.3513.7714.151,462,365
10/22/201414.1214.2113.6913.722,212,736
10/21/201413.7614.0913.6514.042,883,992
10/20/201413.4413.7813.2713.492,650,400
10/17/201413.6314.2613.3413.515,095,714
10/16/201412.6813.4612.6813.303,067,150
10/15/201412.1213.1611.9413.035,094,295
10/14/201412.5013.0312.0312.514,218,119
10/13/201412.6712.7912.0312.226,087,288
10/10/201413.7413.8412.6212.698,615,394
10/9/201414.8014.8014.0314.044,141,060
10/8/201414.8715.0014.5414.864,365,609
10/7/201415.4015.5014.9214.932,684,799
10/6/201416.0316.0815.5015.522,667,444
10/3/201415.9616.2115.7616.003,239,948
10/2/201415.3215.8314.9915.762,534,802
10/1/201415.9216.0315.2815.342,141,085
9/30/201416.1516.1615.8715.951,844,185
9/29/201415.7516.1315.5916.092,015,845
9/26/201415.5016.0815.5015.983,188,249
9/25/201415.7615.8015.1715.473,391,152
9/24/201415.9616.1015.7015.801,816,648
9/23/201415.9616.2715.9015.921,930,224
9/22/201416.1316.4315.9516.041,987,847
9/19/201416.6816.7016.1016.223,872,792
9/18/201416.5116.7516.4616.652,216,116
9/17/201416.2216.9216.1816.464,015,041
9/16/201415.5016.1815.3716.153,038,436
9/15/201416.1816.3215.5015.592,097,146
9/12/201416.0516.4116.0216.072,181,930
9/11/201416.0016.1515.7816.122,720,392
9/10/201416.1816.3215.8816.132,285,859
9/9/201417.0517.1215.9316.127,171,440
9/8/201416.9717.3216.5716.704,456,884
9/5/201416.3116.9716.3116.943,696,342
9/4/201416.2016.5916.1316.382,209,214
9/3/201416.3516.4516.0216.141,926,397
9/2/201416.5016.5716.2016.282,053,306
8/29/201416.4816.6516.1716.452,319,089
8/28/201416.0416.5015.8716.382,894,922
8/27/201416.0316.1415.8916.111,847,502
8/26/201416.1016.1915.8416.031,748,040
8/25/201416.5316.5316.0316.081,744,284
8/22/201416.5616.6116.2316.342,363,819
8/21/201416.2616.6416.1316.632,801,277
8/20/201416.1516.3816.0216.252,445,502
8/19/201415.6816.2515.6516.213,477,058
8/18/201415.3315.6915.1015.682,546,504
8/15/201415.2115.2914.9315.222,359,751
8/14/201415.3815.4015.0215.091,362,123
8/13/201414.9515.4414.9215.392,755,863
8/12/201414.9115.1114.6814.911,991,435
8/11/201414.5714.9614.5014.942,051,008
8/8/201414.4614.5714.2314.442,008,671
8/7/201415.1615.2014.3714.403,519,974
8/6/201414.8015.2314.7815.051,913,901
8/5/201414.5915.0914.4514.973,703,797
8/4/201414.6715.1214.3314.732,805,179
8/1/201414.4214.5814.1914.542,645,096
7/31/201414.7414.8614.3414.362,681,870
7/30/201415.0515.2314.7514.923,072,886
7/29/201414.6915.3914.6515.0110,897,683
7/28/201413.4213.5713.0713.534,801,884
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center