Integrated Device Technology, Recent Share Price (USX:IDTI)

USX:IDTI - Integrated Device Technology Inc Integrated Device Technology,
Sector: Information Technology, Industry: Semiconductors

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Feb 2018	USD	28.9	29.405	28.824	29.2	29.2	+0.14 (+0.48%)	1,154,892
15 Feb 2018	USD	28.06	29.18	28.03	29.06	29.06	+1.18 (+4.23%)	1,736,457
14 Feb 2018	USD	27.16	27.94	27.16	27.88	27.88	+0.39 (+1.42%)	1,576,422
13 Feb 2018	USD	27.51	27.86	27.28	27.49	27.49	-0.31 (-1.12%)	1,096,606
12 Feb 2018	USD	28.34	28.69	27.67	27.8	27.8	-0.44 (-1.56%)	1,667,176
9 Feb 2018	USD	27.28	28.51	27.09	28.24	28.24	+1.28 (+4.75%)	2,634,207
8 Feb 2018	USD	28.65	28.65	26.96	26.96	26.96	-1.55 (-5.44%)	2,018,864
7 Feb 2018	USD	28.58	29.23	28.36	28.51	28.51	-0.3 (-1.04%)	1,357,162
6 Feb 2018	USD	27.78	28.96	27.45	28.81	28.81	+0.6 (+2.13%)	1,833,439
5 Feb 2018	USD	28.46	29.42	28.16	28.21	28.21	-0.56 (-1.95%)	1,768,306
2 Feb 2018	USD	29.51	29.82	28.76	28.77	28.77	-1.14 (-3.81%)	2,309,137
1 Feb 2018	USD	29.81	30.87	29.76	29.91	29.91	+0.01 (+0.03%)	1,650,061
31 Jan 2018	USD	30.26	30.88	29.555	29.9	29.9	-0.075 (-0.25%)	2,969,280
30 Jan 2018	USD	31.27	31.64	29.54	29.975	29.975	-3.555 (-10.60%)	5,099,645
29 Jan 2018	USD	33.62	33.8	33.33	33.53	33.53	-0.19 (-0.56%)	1,872,698
26 Jan 2018	USD	33.04	33.74	32.7	33.72	33.72	+1.12 (+3.44%)	1,413,031
25 Jan 2018	USD	33.2	33.395	32.49	32.6	32.6	-0.02 (-0.06%)	851,973
24 Jan 2018	USD	33.36	33.44	32.55	32.62	32.62	-1.08 (-3.20%)	1,555,149
23 Jan 2018	USD	34	34.069	33.2	33.7	33.7	-0.19 (-0.56%)	1,302,926
22 Jan 2018	USD	33.47	34.13	33.29	33.89	33.89	+0.31 (+0.92%)	1,426,359
19 Jan 2018	USD	32.72	33.63	32.65	33.58	33.58	+0.88 (+2.69%)	1,928,960
18 Jan 2018	USD	32.64	32.85	32.37	32.7	32.7	+0.08 (+0.25%)	867,531
17 Jan 2018	USD	32.79	32.88	32.06	32.62	32.62	+0.87 (+2.74%)	1,347,565
16 Jan 2018	USD	32.46	32.712	31.6	31.75	31.75	-0.54 (-1.67%)	997,936
15 Jan 2018	USD	32.29	32.29	32.29	32.29	32.29	0.0 (0.0%)	0
12 Jan 2018	USD	32.49	32.72	32.09	32.29	32.29	-0.31 (-0.95%)	827,970
11 Jan 2018	USD	31.61	32.71	31.18	32.6	32.6	+1.12 (+3.56%)	1,966,724
10 Jan 2018	USD	32.06	32.22	31.445	31.48	31.48	-0.84 (-2.60%)	1,146,206
9 Jan 2018	USD	32.68	32.87	32.23	32.32	32.32	-0.35 (-1.07%)	1,425,986
8 Jan 2018	USD	31.98	32.83	31.75	32.67	32.67	+0.73 (+2.29%)	918,580

Unicorn Response |