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
2018-06-21 34.58 34.58 34.09 34.135 49,450
2018-06-20 34.69 34.77 34.26 34.53 42,485
2018-06-19 34.50 34.73 33.73 34.38 83,868
2018-06-18 35.14 35.38 34.78 35.11 93,100
2018-06-15 34.59 34.78 34.38 34.73 121,681
2018-06-14 34.67 34.92 34.57 34.80 75,373
2018-06-13 34.42 34.64 34.17 34.33 89,747
2018-06-12 34.14 34.60 33.83 34.46 71,484
2018-06-11 34.11 34.22 33.82 34.16 70,261
2018-06-08 33.85 34.18 33.77 34.06 99,381
2018-06-07 34.64 34.64 33.81 34.10 82,700
2018-06-06 34.61 34.75 34.47 34.65 53,142
2018-06-05 34.53 34.66 34.30 34.61 66,100
2018-06-04 33.89 34.52 33.84 34.25 90,512
2018-06-01 33.63 33.86 33.47 33.85 77,021
2018-05-31 33.81 34.13 33.23 33.23 121,316
2018-05-30 33.62 34.05 33.62 34.05 134,476
2018-05-29 33.28 33.71 33.19 33.56 78,239
2018-05-25 33.02 33.61 33.02 33.52 55,121
2018-05-24 32.89 33.12 32.59 33.00 72,213
2018-05-23 32.25 32.98 32.02 32.98 131,538
2018-05-22 32.64 32.99 32.28 32.46 159,587
2018-05-21 32.08 32.17 31.83 32.11 85,555
2018-05-18 31.41 31.53 31.12 31.36 67,502
2018-05-17 31.67 31.84 31.43 31.66 69,115
2018-05-16 31.17 31.79 31.02 31.61 83,965
2018-05-15 30.91 31.13 30.42 31.13 155,256
2018-05-14 31.03 31.18 30.87 31.01 101,521
2018-05-11 30.51 30.51 30.17 30.37 50,657
2018-05-10 30.43 30.56 30.22 30.56 44,358

» 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.