$22.45 +0.17 (%) Integrated Device Technology Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDTI historical data

Date Open High Low Close Volume
12/2/201622.2322.5821.8022.452,249,360
12/1/201623.4823.6022.1922.284,272,495
11/30/201625.0825.0823.3923.404,513,492
11/29/201625.2725.4624.9625.081,292,637
11/28/201625.5525.5525.1725.28997,515
11/25/201625.8025.8725.4225.63690,165
11/23/201625.2625.7825.2025.691,591,777
11/22/201625.1925.3024.9225.251,406,612
11/21/201625.3025.4124.7925.001,549,483
11/18/201624.7925.2124.5125.112,385,750
11/17/201624.3624.8924.1724.883,216,539
11/16/201623.8124.4323.5024.271,814,403
11/15/201623.6924.1223.4223.981,956,794
11/14/201623.1623.6223.1023.602,405,335
11/11/201622.5023.3022.4023.072,182,516
11/10/201623.1023.4022.0622.342,660,869
11/9/201622.1922.9421.9622.872,627,232
11/8/201622.8823.0922.5622.761,540,138
11/7/201622.7023.0022.5622.891,548,986
11/4/201622.6723.0822.4122.431,842,683
11/3/201622.6822.9922.5022.692,527,611
11/2/201622.8922.9422.0022.614,306,244
11/1/201621.9424.1021.7222.879,616,695
10/31/201620.7120.9520.5020.713,277,672
10/28/201621.1021.1820.6420.702,098,941
10/27/201621.1521.3020.9521.041,450,997
10/26/201620.8421.2820.8121.101,700,596
10/25/201620.9621.0920.7820.991,112,739
10/24/201620.6120.9320.5420.911,571,352
10/21/201620.2620.3819.9520.311,171,403
10/20/201620.2020.4319.9920.371,569,568
10/19/201620.0220.3319.8020.211,213,293
10/18/201620.2920.5220.0820.151,852,545
10/17/201619.7420.0519.7020.002,085,085
10/14/201619.8220.1219.7119.792,664,274
10/13/201620.0020.0619.3819.733,294,256
10/12/201620.9820.9819.9220.234,138,494
10/11/201621.8521.9720.8321.055,250,860
10/10/201622.5723.0221.9522.053,158,210
10/7/201623.1223.1222.5522.752,398,867
10/6/201623.3423.4522.7623.023,705,625
10/5/201623.1323.6023.0523.472,211,035
10/4/201622.9523.1922.9023.061,482,324
10/3/201622.9923.2722.8722.901,846,905
9/30/201622.8423.2022.0223.102,050,101
9/29/201622.5222.9322.2422.742,116,388
9/28/201622.5222.5922.1222.352,175,832
9/27/201621.5122.5121.4422.452,464,732
9/26/201621.6421.8821.3421.652,066,471
9/23/201621.9322.0121.6721.751,876,946
9/22/201621.3322.1321.2122.043,117,009
9/21/201621.0121.2320.7621.201,874,898
9/20/201621.3121.4420.8920.901,214,651
9/19/201621.1721.4920.9521.211,205,054
9/16/201621.0221.1320.6821.002,082,953
9/15/201620.4420.9220.3120.871,392,364
9/14/201620.0120.5319.9520.522,272,469
9/13/201619.9520.3419.8920.021,735,639
9/12/201619.5620.1519.3520.151,722,946
9/9/201620.2820.5319.6419.742,189,918
9/8/201620.4820.6120.2920.51831,597
9/7/201620.5120.6820.3820.621,990,960
9/6/201620.7520.8420.3520.511,418,317
9/2/201620.5720.7920.4120.741,362,209
9/1/201620.0320.5120.0320.511,509,599
8/31/201620.1520.1919.8520.091,306,509
8/30/201620.1620.4220.0620.181,356,946
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center