IDTI

Historical Stock Prices

$19.52
*  
0.35
1.76%
Get IDTI Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 19.85 19.89 19.38 19.52 2,309,749
12/18/2014 19.98 20.07 19.54 19.87 2,431,102
12/17/2014 19.4 19.74 19.11 19.71 3,018,818
12/16/2014 19.34 20.15 19.01 19.445 3,718,304
12/15/2014 19.66 19.87 19.15 19.43 3,673,676
12/12/2014 18.83 19.62 18.8 19.55 3,654,988
12/11/2014 19.15 19.45 19.06 19.18 1,161,565
12/10/2014 19.25 19.45 18.82 18.985 2,040,807
12/09/2014 18.65 19.37 18.48 19.365 1,895,067
12/08/2014 19.79 19.98 18.69 18.88 2,749,529
12/05/2014 19.48 19.92 19.34 19.9 2,673,555
12/04/2014 19.1 19.61 18.99 19.48 3,619,631
12/03/2014 18.74 19.17 18.56 19.01 2,664,391
12/02/2014 18.46 18.79 18.3 18.78 1,778,232
12/01/2014 18.61 18.728 18.1 18.4 2,696,464
11/28/2014 18.86 18.97 18.37 18.66 1,054,937
11/26/2014 18.71 19 18.45 18.86 1,359,193
11/25/2014 18.73 18.81 18.3 18.65 2,153,507
11/24/2014 18.19 18.84 18.15 18.75 2,087,643
11/21/2014 18.52 18.53 18.13 18.22 2,250,184
11/20/2014 18.24 18.535 17.768 18.2 2,757,511
11/19/2014 18.12 18.2 17.69 17.96 1,957,157
11/18/2014 17.21 18.31 17.15 18.055 3,249,101
11/17/2014 17.55 17.7 17.02 17.235 2,372,996
11/14/2014 17.86 18.05 17.6 17.69 2,071,666
11/13/2014 17.83 18.24 17.51 17.79 3,479,548
11/12/2014 17.87 18.13 17.74 17.75 4,119,230
11/11/2014 18.11 18.195 17.81 17.95 2,217,365
11/10/2014 17.71 18.35 17.7 18.115 3,555,781
11/07/2014 17.74 17.89 17.43 17.73 2,757,209
11/06/2014 17.59 17.85 17.42 17.8 3,018,680
11/05/2014 16.71 17.74 16.525 17.62 6,400,190
11/04/2014 16.4 16.64 16.29 16.51 2,721,141
11/03/2014 16.42 16.71 16.4001 16.49 2,306,245
10/31/2014 16.47 16.98 16.34 16.41 5,393,892
10/30/2014 16.39 16.59 15.68 15.98 3,979,015
10/29/2014 16.55 16.7199 16.25 16.47 3,883,452
10/28/2014 15.25 17.44 15.24 16.625 12,287,750
10/27/2014 14.01 14.22 13.8 14.04 3,690,479
10/24/2014 14.1 14.11 13.76 14 3,085,792
10/23/2014 13.83 14.35 13.77 14.15 1,462,365
10/22/2014 14.12 14.21 13.69 13.72 2,212,736
10/21/2014 13.76 14.09 13.65 14.04 2,883,992
10/20/2014 13.44 13.78 13.27 13.49 2,650,400
10/17/2014 13.63 14.26 13.34 13.505 5,095,714
10/16/2014 12.68 13.46 12.68 13.3 3,066,797
10/15/2014 12.12 13.16 11.9411 13.03 5,094,295
10/14/2014 12.5 13.03 12.03 12.51 4,218,119
10/13/2014 12.67 12.79 12.025 12.22 6,087,288
10/10/2014 13.74 13.84 12.62 12.685 8,615,394
10/09/2014 14.8 14.8 14.03 14.04 4,140,860
10/08/2014 14.87 15 14.54 14.86 4,365,609
10/07/2014 15.4 15.5 14.92 14.93 2,685,099
10/06/2014 16.03 16.08 15.5 15.52 2,667,444
10/03/2014 15.96 16.21 15.76 16 3,239,948
10/02/2014 15.32 15.83 14.9901 15.76 2,534,802
10/01/2014 15.92 16.03 15.283 15.34 2,141,035
09/30/2014 16.15 16.16 15.87 15.95 1,844,185
09/29/2014 15.75 16.13 15.5901 16.09 2,015,845
09/26/2014 15.5 16.08 15.5 15.98 3,188,249
09/25/2014 15.76 15.8 15.17 15.47 3,391,152
09/24/2014 15.96 16.1 15.7 15.795 1,816,648
09/23/2014 15.96 16.27 15.9 15.92 1,930,224
09/22/2014 16.13 16.43 15.95 16.04 1,987,847
09/19/2014 16.68 16.7 16.1032 16.22 3,872,792
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?