IDTI

Historical Stock Prices

$19.28
*  
0.68
3.41%
Get IDTI Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 20.05 20.1415 19.24 19.28 3,888,215
04/28/2016 20.85 21.02 19.915 19.96 2,704,228
04/27/2016 20.62 21.15 20.27 20.91 1,154,224
04/26/2016 20.26 20.99 20.218 20.72 2,417,593
04/25/2016 20.45 20.63 20.015 20.12 2,089,729
04/22/2016 19.84 20.55 19.84 20.36 1,611,169
04/21/2016 20.25 20.3 19.751 19.875 2,375,192
04/20/2016 19.78 20.31 19.78 20.23 1,907,633
04/19/2016 20.07 20.12 19.695 19.83 1,853,177
04/18/2016 20.31 20.3799 19.81 20.1 2,940,797
04/15/2016 20.16 20.7 20.16 20.59 1,540,959
04/14/2016 20.66 20.71 20.21 20.44 2,453,838
04/13/2016 20.06 20.77 19.86 20.74 3,656,221
04/12/2016 19.39 23.99 18.74 20.22 16,784,120
04/11/2016 19.36 19.6825 19.22 19.43 2,961,664
04/08/2016 19.98 20.08 19.16 19.26 3,959,915
04/07/2016 20.31 20.3999 19.675 19.72 2,926,652
04/06/2016 20.04 20.53 19.61 20.48 1,676,619
04/05/2016 20.07 20.44 20.01 20.06 2,228,474
04/04/2016 20.72 20.76 20.19 20.22 1,426,394
04/01/2016 20.26 20.76 20.09 20.75 1,567,342
03/31/2016 20.6 20.75 20.41 20.44 2,075,376
03/30/2016 20.63 20.97 20.6 20.64 1,949,341
03/29/2016 19.75 20.6 19.55 20.54 1,808,475
03/28/2016 19.88 20 19.6099 19.84 1,680,709
03/24/2016 19.84 19.975 19.32 19.9 2,117,238
03/23/2016 20.49 20.64 20.025 20.03 1,935,236
03/22/2016 20.15 20.685 20 20.58 2,086,709
03/21/2016 20.31 20.44 20.08 20.28 1,327,393
03/18/2016 20.05 20.45 19.75 20.33 2,813,505
03/17/2016 19.82 20.08 19.48 20 1,915,325
03/16/2016 19.8 20.05 19.6195 19.92 1,626,014
03/15/2016 19.8 19.91 19.46 19.87 1,413,340
03/14/2016 19.99 20.08 19.74 19.95 1,498,291
03/11/2016 20.16 20.17 19.44 20.1 3,195,951
03/10/2016 20.41 20.63 19.69 20 2,674,418
03/09/2016 19.89 20.48 19.875 20.31 2,861,176
03/08/2016 20.54 20.67 19.67 19.72 4,161,722
03/07/2016 20.41 20.79 19.9 20.74 2,683,018
03/04/2016 20.47 20.98 20.2 20.61 3,442,741
03/03/2016 19.84 20.56 19.75 20.48 3,209,394
03/02/2016 19.79 20.02 19.5501 19.81 2,129,755
03/01/2016 19.52 19.85 19.3 19.85 2,542,532
02/29/2016 19.3 19.9 19.28 19.42 4,242,233
02/26/2016 19.34 19.51 19.02 19.25 3,000,126
02/25/2016 19.2 19.26 18.53 19.25 2,798,613
02/24/2016 18.27 19.23 18.22 19.11 3,425,594
02/23/2016 18.65 18.84 18.42 18.5 2,399,408
02/22/2016 18.51 19.055 18.38 18.79 4,264,409
02/19/2016 17.89 18.385 17.75 18.2 3,907,070
02/18/2016 18.51 18.51 17.91 17.91 2,613,882
02/17/2016 17.79 18.78 17.79 18.35 6,252,807
02/16/2016 17.29 17.72 17.25 17.56 3,568,029
02/12/2016 16.81 17.06 16.45 16.96 3,160,617
02/11/2016 16.71 16.88 16.2199 16.56 5,395,442
02/10/2016 17.4 17.83 17.18 17.22 3,239,610
02/09/2016 17.53 18.08 17.29 17.33 3,589,310
02/08/2016 17.61 17.97 17.58 17.8 4,879,461
02/05/2016 18.43 18.5399 17.75 18.1 5,298,648
02/04/2016 18.16 19.18 18.1 18.68 7,748,278
02/03/2016 18.82 18.99 17.525 18.16 11,231,480
02/02/2016 19.83 20.4 17.95 18.67 25,394,220
02/01/2016 25.35 25.75 25 25.5 4,962,636
*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?