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
2018-09-25 46.98 47.10 46.94 47.09 224,648
2018-09-24 47.09 47.12 46.94 46.98 233,716
2018-09-21 47.08 47.18 47.01 47.12 215,640
2018-09-20 47.19 47.22 47.12 47.15 374,254
2018-09-19 47.17 47.20 47.11 47.19 352,148
2018-09-18 47.05 47.24 47.05 47.19 213,935
2018-09-17 47.02 47.06 46.91 46.975 294,395
2018-09-14 47.23 47.23 46.93 47.065 231,339
2018-09-13 46.79 47.445 46.64 47.07 680,962
2018-09-12 46.60 46.80 46.60 46.70 1,035,093
2018-09-11 46.85 46.85 46.56 46.60 3,534,872
2018-09-10 42.46 42.46 41.67 42.10 225,735
2018-09-07 43.50 43.54 42.34 42.60 179,826
2018-09-06 43.30 43.93 43.11 43.37 96,466
2018-09-05 42.47 43.42 42.35 43.22 307,002
2018-09-04 42.24 43.37 42.21 42.975 272,948
2018-08-31 42.75 42.75 41.37 42.50 848,678
2018-08-30 37.81 38.01 37.49 37.81 87,695
2018-08-29 37.75 37.87 37.37 37.71 72,286
2018-08-28 38.03 38.03 37.51 37.735 86,776
2018-08-27 37.96 38.50 37.76 37.94 54,898
2018-08-24 37.79 37.89 37.55 37.65 39,572
2018-08-23 37.85 37.91 37.22 37.27 78,481
2018-08-22 37.11 37.69 36.95 37.66 49,640
2018-08-21 36.36 37.72 36.36 37.29 115,113
2018-08-20 36.14 36.38 35.66 36.25 52,402
2018-08-17 35.51 36.06 35.51 36.00 59,550
2018-08-16 36.25 36.73 36.03 36.03 58,277
2018-08-15 36.05 36.24 35.34 35.875 75,448
2018-08-14 36.33 36.73 36.13 36.40 66,394

» 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.