INTEGRATED DEVICE TECHNOLOGY Historical Stock Price

Below is the stock price history for Integrated Device Technology IDTI. Data is recorded each day for the historical open, high, low, close and volume. The Integrated Device Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Integrated Device Technology Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 29.87 30.37 29.73 29.87 34,234
2017-12-12 29.96 30.22 29.85 29.85 46,583
2017-12-11 30.00 30.00 29.64 29.96 40,909
2017-12-08 30.14 30.14 29.78 29.81 56,195
2017-12-07 29.82 30.00 29.57 29.77 49,041
2017-12-06 29.30 29.64 29.30 29.54 42,276
2017-12-05 29.80 30.24 29.59 29.62 59,331
2017-12-04 30.82 30.85 29.68 29.97 101,467
2017-12-01 30.02 30.72 29.40 30.72 126,228
2017-11-30 29.45 30.56 29.45 30.11 151,277
2017-11-29 31.72 31.72 30.13 30.18 172,210
2017-11-28 32.85 32.85 31.88 32.00 76,426
2017-11-27 32.08 32.58 32.05 32.38 73,063
2017-11-24 32.70 32.76 32.55 32.645 22,584
2017-11-22 33.01 33.01 32.54 32.56 30,336
2017-11-21 32.65 33.17 32.65 32.85 76,363
2017-11-20 32.50 32.68 32.27 32.465 53,109
2017-11-17 31.91 32.49 31.91 32.36 72,042
2017-11-16 31.70 32.07 31.53 31.88 103,902
2017-11-15 31.34 31.93 31.24 31.405 136,755
2017-11-14 32.67 32.81 32.02 32.21 86,498
2017-11-13 33.04 33.16 32.70 32.76 59,084
2017-11-10 33.22 33.39 32.82 33.28 63,966
2017-11-09 33.45 33.45 32.50 33.16 105,266
2017-11-08 33.245 33.62 33.10 33.55 79,910
2017-11-07 33.06 33.58 32.58 33.395 222,326
2017-11-06 31.86 33.01 31.74 33.01 207,073
2017-11-03 30.61 31.21 30.60 31.21 93,442
2017-11-02 30.93 30.98 30.66 30.86 105,214
2017-11-01 31.12 31.30 30.58 31.01 179,968

» More Integrated Device Technology Stock Price History

To see other companies like Integrated Device Technology (IDTI), view our stock market today for news, and other data.