IDTI

Integrated Device Technology, Inc. Historical Stock Prices

$20.535
*  
0.485
2.42%
Get IDTI Alerts
*Delayed - data as of Apr. 20, 2015  -  Find a broker to begin trading IDTI now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.19  20.69  20.10  20.535 1,470,314
04/20/2015 20.19 20.69 20.1 20.535 1,470,753
04/17/2015 20.1 20.1 19.68 20.05 1,631,905
04/16/2015 20.31 20.52 20.17 20.32 1,041,545
04/15/2015 19.9 20.53 19.9 20.38 2,297,272
04/14/2015 20.38 20.41 19.74 19.85 1,577,667
04/13/2015 20.25 20.74 20.25 20.46 1,317,549
04/10/2015 20.65 20.68 20.14 20.26 1,393,713
04/09/2015 19.89 20.61 19.88 20.555 1,878,039
04/08/2015 19.52 20.04 19.52 19.96 1,997,723
04/07/2015 20.16 20.19 19.495 19.52 2,506,124
04/06/2015 19.52 20.075 19.09 20.045 2,551,521
04/02/2015 19.89 20.16 19.73 19.75 1,133,598
04/01/2015 19.92 20.13 19.52 19.85 1,804,501
03/31/2015 20.25 20.31 19.85 20.02 1,701,764
03/30/2015 19.87 20.48 19.85 20.415 2,568,779
03/27/2015 19.37 19.89 19.16 19.785 2,076,846
03/26/2015 19.2 19.53 18.85 19.4 5,316,254
03/25/2015 21.51 21.5599 19.53 19.54 4,579,585
03/24/2015 21.15 21.73 21.15 21.495 3,435,835
03/23/2015 21.54 21.67 21.01 21.07 2,615,050
03/20/2015 21.02 21.58 20.68 21.53 4,121,398
03/19/2015 20.4 20.88 20.3 20.85 1,506,096
03/18/2015 20.36 20.7101 20.15 20.46 1,972,925
03/17/2015 20.38 20.54 20.02 20.435 1,601,106
03/16/2015 20.53 20.71 20.21 20.53 1,835,673
03/13/2015 20.56 20.65 20.06 20.45 1,660,921
03/12/2015 20.06 20.67 19.92 20.545 3,032,096
03/11/2015 19.69 20.31 19.65 20.16 2,097,219
03/10/2015 19.8 19.98 19.39 19.61 1,834,676
03/09/2015 19.99 20.34 19.94 20 2,911,744
03/06/2015 20.17 20.44 19.79 19.835 2,278,761
03/05/2015 20.48 20.585 20.14 20.24 1,871,340
03/04/2015 20.16 20.515 20.02 20.4 3,088,683
03/03/2015 21.21 21.22 20.19 20.31 4,409,241
03/02/2015 20.7 21.21 20.59 21.21 4,528,885
02/27/2015 20.79 20.95 20.61 20.64 1,811,696
02/26/2015 20.81 21.165 20.65 20.74 2,662,897
02/25/2015 21.05 21.06 20.705 20.795 1,996,845
02/24/2015 20.66 21.08 20.556 21.07 2,188,311
02/23/2015 20.83 20.83 20.41 20.6 1,504,586
02/20/2015 20.81 20.93 20.4672 20.84 2,126,506
02/19/2015 20.64 20.96 20.535 20.895 1,751,371
02/18/2015 20.84 20.93 20.6 20.68 1,649,001
02/17/2015 20.52 21.05 20.52 20.92 2,143,010
02/13/2015 21 21.04 20.415 20.555 3,391,550
02/12/2015 20.9 21.45 20.83 20.94 2,644,672
02/11/2015 20.2 20.87 20.2 20.74 2,355,796
02/10/2015 20.01 20.28 19.57 20.265 2,207,051
02/09/2015 20.14 20.21 19.64 19.85 2,191,031
02/06/2015 20.53 20.7899 20.19 20.27 4,184,428
02/05/2015 19.83 20.27 19.8 20.24 3,491,856
02/04/2015 19.21 19.965 19.12 19.66 4,047,182
02/03/2015 19.66 20.15 18.37 19.245 10,097,300
02/02/2015 18.36 18.71 17.6476 18.64 5,330,233
01/30/2015 18.69 19 18.23 18.29 2,251,575
01/29/2015 18.45 18.87 18.07 18.775 2,332,542
01/28/2015 18.6 19.03 18.315 18.38 3,153,290
01/27/2015 18.59 18.745 18.31 18.425 1,924,616
01/26/2015 18.87 19.03 18.64 18.855 1,642,953
01/23/2015 18.68 19.19 18.62 18.93 2,172,753
01/22/2015 18.5 18.785 18.12 18.69 2,634,746
01/21/2015 17.55 18.45 17.49 18.415 2,820,751
01/20/2015 17.43 17.83 17.27 17.59 2,239,727
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?