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
2018-02-20 29.49 30.13 29.49 29.78 107,115
2018-02-16 29.16 29.39 28.96 29.29 71,293
2018-02-15 28.06 29.16 28.06 28.99 130,042
2018-02-14 27.31 27.93 27.31 27.90 128,090
2018-02-13 27.63 27.82 27.31 27.54 140,420
2018-02-12 28.57 28.66 27.70 27.79 100,509
2018-02-09 27.25 28.49 27.17 28.37 246,120
2018-02-08 28.30 28.44 27.10 27.10 135,401
2018-02-07 28.48 29.14 28.41 28.57 59,238
2018-02-06 27.52 28.90 27.52 28.73 97,568
2018-02-05 28.275 29.36 28.25 28.25 77,879
2018-02-02 29.66 29.68 28.83 28.83 82,579
2018-02-01 30.11 30.83 29.79 29.865 123,492
2018-01-31 30.40 30.85 29.58 29.92 138,333
2018-01-30 30.99 31.61 29.76 30.065 301,553
2018-01-29 33.62 33.78 33.34 33.75 103,614
2018-01-26 32.86 33.69 32.73 33.68 70,878
2018-01-25 33.20 33.34 32.53 32.57 76,313
2018-01-24 33.34 33.39 32.59 32.64 112,586
2018-01-23 34.00 34.03 33.23 33.68 74,141
2018-01-22 33.76 34.07 33.34 33.90 71,562
2018-01-19 32.84 33.55 32.71 33.51 105,991
2018-01-18 32.62 32.77 32.38 32.70 37,541
2018-01-17 32.58 32.76 32.09 32.61 63,048
2018-01-16 32.54 32.57 31.66 31.86 49,861
2018-01-12 32.33 32.68 32.11 32.33 44,522
2018-01-11 31.45 32.70 31.38 32.64 120,631
2018-01-10 31.81 32.15 31.47 31.47 74,302
2018-01-09 32.52 32.77 32.25 32.41 79,408
2018-01-08 32.06 32.81 31.81 32.70 38,305

» 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.