$18.93 +0.24 (%) Integrated Device Technology Inc - NASDAQ

Jan. 23, 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
1/23/201518.6819.1918.6218.932,172,753
1/22/201518.5018.7918.1218.692,634,746
1/21/201517.5518.4517.4918.422,821,051
1/20/201517.4317.8317.2717.592,239,727
1/16/201516.9317.5816.6617.442,931,344
1/15/201517.4317.6816.8617.014,824,747
1/14/201517.1417.7217.0517.082,730,226
1/13/201518.0018.2317.2217.432,970,715
1/12/201518.4018.5617.6517.802,806,954
1/9/201518.6118.9018.2518.322,229,340
1/8/201518.3618.9718.3618.532,995,713
1/7/201517.5718.5417.4218.264,579,577
1/6/201517.9017.9016.7217.259,789,331
1/5/201519.4419.5718.8218.901,999,916
1/2/201519.6820.0719.4519.601,144,140
12/31/201419.8820.1619.5519.601,703,065
12/30/201419.7419.9219.6519.801,025,869
12/29/201419.8419.9919.6719.89891,768
12/26/201419.9520.0519.7919.90540,935
12/24/201419.8720.0719.6619.87627,916
12/23/201420.2320.4119.6419.711,332,478
12/22/201419.5420.2319.4220.182,041,224
12/19/201419.8519.8919.3819.522,311,287
12/18/201419.9820.0719.5419.872,437,297
12/17/201419.4019.7419.1119.713,018,818
12/16/201419.3420.1519.0119.453,718,804
12/15/201419.6619.8719.1519.433,673,676
12/12/201418.8319.6218.8019.553,654,988
12/11/201419.1519.4519.0619.181,161,565
12/10/201419.2519.4518.8218.992,040,795
12/9/201418.6519.3718.4819.371,895,342
12/8/201419.7919.9818.6918.882,749,529
12/5/201419.4819.9219.3419.902,673,555
12/4/201419.1019.6118.9919.483,619,631
12/3/201418.7419.1718.5619.012,666,591
12/2/201418.4618.7918.3018.781,778,232
12/1/201418.6118.7318.1018.402,696,464
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center