IDTI - Integrated Device Technology, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 201949.0049.0048.9948.9948.999,949,967
Mar 29, 201949.0049.0048.9948.9948.9911,702,254
Mar 28, 201948.9949.0048.9848.9948.9910,362,410
Mar 27, 201948.9848.9948.9848.9848.983,967,286
Mar 26, 201948.9748.9948.9748.9848.983,137,681
Mar 25, 201948.9848.9948.9748.9748.978,856,392
Mar 22, 201947.8648.0047.7347.7947.793,788,731
Mar 21, 201948.1448.2047.8247.8447.844,783,184
Mar 20, 201948.0048.1947.8348.1648.164,271,578
Mar 19, 201948.2448.2747.8947.9947.996,140,081
Mar 18, 201948.3248.3348.2148.2148.212,055,157
Mar 15, 201948.2748.4048.2648.3048.304,009,382
Mar 14, 201948.3548.3948.2548.2748.272,583,044
Mar 13, 201948.4048.4548.3548.3548.35729,724
Mar 12, 201948.3748.4348.3148.4348.43639,017
Mar 11, 201948.3448.3748.2748.3748.371,630,603
Mar 08, 201948.3048.3848.3048.3548.351,298,703
Mar 07, 201948.3648.4048.2448.3048.303,490,773
Mar 06, 201948.4248.4548.3948.4048.401,111,857
Mar 05, 201948.4048.4948.3748.4648.461,003,445
Mar 04, 201948.3648.4548.3248.4248.421,035,282
Mar 01, 201948.3548.4948.3048.3448.342,071,905
Feb 28, 201948.3748.4148.3248.3348.332,115,073
Feb 27, 201948.4348.4548.3648.3748.372,155,597
Feb 26, 201948.4948.5348.4348.4348.431,571,307
Feb 25, 201948.5548.6048.4848.4948.491,373,344
Feb 22, 201948.5448.6448.5148.5348.531,031,865
Feb 21, 201948.5448.6148.5348.5448.541,567,204
Feb 20, 201948.5048.6248.5048.5748.571,102,184
Feb 19, 201948.5048.5748.4748.5048.50977,670
Feb 15, 201948.5648.5648.4448.5048.502,343,800
Feb 14, 201948.5348.6048.4748.5248.521,184,489
Feb 13, 201948.4548.5848.4448.5648.561,460,621
Feb 12, 201948.4548.4648.3648.4648.461,121,324
Feb 11, 201948.3948.4248.3048.3648.361,799,773
Feb 08, 201948.2648.5248.2648.3748.372,827,360
Feb 07, 201948.4048.4348.2548.2948.298,679,331
Feb 06, 201948.8048.8448.7148.7748.773,067,926
Feb 05, 201948.8048.8348.7548.7848.781,607,783
Feb 04, 201948.7948.8548.7848.7948.791,644,708
Feb 01, 201948.8048.8548.7748.7948.793,438,461
Jan 31, 201948.8148.9348.7648.8548.854,317,190
Jan 30, 201948.7848.8248.7448.7748.777,123,886
Jan 29, 201948.3748.6748.3748.5948.593,561,812
Jan 28, 201948.4748.4848.2848.3548.351,909,857
Jan 25, 201948.4348.5848.2748.5448.542,343,327
Jan 24, 201948.3148.4748.2948.4348.431,252,894
Jan 23, 201948.2648.4148.2448.3148.31871,145
Jan 22, 201948.2448.3648.1648.3148.311,030,888
Jan 18, 201948.3948.4748.2448.2448.241,862,503
Jan 17, 201948.3548.4148.2748.3448.34919,879
Jan 16, 201948.3348.4248.3248.3948.391,869,232
Jan 15, 201948.2048.4148.2048.3348.332,313,257
Jan 14, 201948.3648.4248.1548.1548.151,588,896
Jan 11, 201948.2548.4448.2548.4348.431,281,283
Jan 10, 201948.1948.3048.1348.2948.291,760,217
Jan 09, 201948.1148.2648.1148.2548.252,769,936
Jan 08, 201948.2048.3147.9348.1048.105,338,989
Jan 07, 201948.3748.4048.0048.0648.062,945,429
Jan 04, 201948.3548.4248.2848.3948.391,385,083
Jan 03, 201948.3348.4548.2048.3548.352,141,948
Jan 02, 201948.3648.4348.2548.3348.333,125,822
Dec 31, 201848.3548.4348.3048.4348.431,713,681
Dec 28, 201848.3948.4348.2648.3348.331,824,510
Dec 27, 201848.2248.4648.1748.4448.442,870,801
Dec 26, 201848.2548.3448.1448.3248.322,100,892
Dec 24, 201848.2548.3748.1548.2148.211,673,877
Dec 21, 201848.2848.3748.2048.2948.294,949,168
Dec 20, 201847.9148.0347.6647.7547.752,774,174
Dec 19, 201847.9648.0547.7447.9647.962,077,953
Dec 18, 201848.0048.0847.8747.9347.933,400,363
Dec 17, 201848.0148.1047.7947.9247.922,291,032
Dec 14, 201847.9648.1347.9648.0348.031,355,970
Dec 13, 201847.9648.1147.8648.0748.071,006,902
Dec 12, 201847.9348.0347.8347.9247.921,548,427
Dec 11, 201848.5448.7047.8547.8747.872,020,139
Dec 10, 201847.9148.0647.5147.8647.863,338,697
Dec 07, 201848.0048.0647.8347.9647.961,571,723
Dec 06, 201847.9948.1547.7648.0048.003,403,735
Dec 04, 201848.0748.1948.0048.0048.003,322,807
Dec 03, 201848.0048.1947.9448.1248.122,524,266
Nov 30, 201847.9548.0447.8447.9447.942,449,292
Nov 29, 201847.8048.0747.8047.9447.942,815,598
Nov 28, 201847.8848.0047.7247.9047.903,410,578
Nov 27, 201847.6647.7847.5947.7347.733,456,178
Nov 26, 201846.9047.4046.9047.0947.092,242,505
Nov 23, 201846.8646.9346.8246.8646.862,443,486
Nov 21, 201846.8246.9046.5746.8246.821,098,157
Nov 20, 201846.7046.9346.5746.6246.622,489,023
Nov 19, 201846.7846.9446.6546.8646.862,041,857
Nov 16, 201846.5046.9146.5046.9046.902,581,244
Nov 15, 201846.3546.7346.3346.7146.712,111,877
Nov 14, 201846.4946.6046.2646.3446.34952,748
Nov 13, 201846.5046.6646.2346.3446.341,334,500
Nov 12, 201846.7246.7546.2846.3746.372,519,847
Nov 09, 201846.9146.9146.7146.7546.751,486,258
Nov 08, 201846.9046.9946.8046.9046.902,241,669
Nov 07, 201847.0247.0246.8646.9246.921,114,306
Nov 06, 201846.8447.1646.6946.8946.891,923,435
Nov 05, 201846.8146.8846.6446.8646.861,075,965
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...