| INTEGR DEVICE TECH Add to My Watchlist | (NSDQ: IDTI) |
| Integrated | 5.41 | +0.05 (+0.93%) | 6,619,677 |
| Historical Data for IDTI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.44 | 5.50 | 5.36 | 6,619,677 | 5.41 | +0.05 +0.93% |
| 02/08/10 | 5.52 | 5.53 | 5.26 | 7,297,031 | 5.36 | -0.17 -3.07% |
| 02/05/10 | 5.54 | 5.67 | 5.40 | 4,791,945 | 5.53 | -0.08 -1.43% |
| 02/04/10 | 5.80 | 5.81 | 5.57 | 2,628,500 | 5.61 | -0.25 -4.27% |
| 02/03/10 | 5.88 | 5.94 | 5.82 | 2,337,446 | 5.86 | -0.08 -1.35% |
| 02/02/10 | 5.87 | 6.00 | 5.77 | 2,346,467 | 5.94 | +0.07 +1.19% |
| 02/01/10 | 5.81 | 5.89 | 5.67 | 2,348,062 | 5.87 | +0.20 +3.53% |
| 01/29/10 | 5.89 | 6.02 | 5.62 | 5,239,556 | 5.67 | -0.19 -3.24% |
| 01/28/10 | 6.10 | 6.10 | 5.79 | 4,917,084 | 5.86 | -0.21 -3.46% |
| 01/27/10 | 6.31 | 6.39 | 5.99 | 7,135,200 | 6.07 | -0.38 -5.89% |
| 01/26/10 | 6.46 | 6.55 | 6.36 | 3,678,244 | 6.45 | 0.00 0.00% |
| 01/25/10 | 6.40 | 6.52 | 6.34 | 3,029,189 | 6.45 | +0.09 +1.42% |
| 01/22/10 | 6.55 | 6.55 | 6.35 | 2,643,550 | 6.36 | -0.22 -3.34% |
| 01/21/10 | 6.63 | 6.78 | 6.42 | 2,649,125 | 6.58 | -0.06 -0.90% |
| 01/20/10 | 6.60 | 6.68 | 6.55 | 3,214,717 | 6.64 | -0.03 -0.45% |
| 01/19/10 | 6.59 | 6.69 | 6.55 | 2,796,786 | 6.67 | +0.08 +1.21% |
| 01/18/10 | 6.59 | 6.59 | 6.59 | 0 | 6.59 | 0.00 0.00% |
| 01/15/10 | 6.76 | 6.81 | 6.57 | 3,147,690 | 6.59 | -0.17 -2.51% |
| 01/14/10 | 6.67 | 6.78 | 6.52 | 2,544,818 | 6.76 | +0.07 +1.05% |
| 01/13/10 | 6.58 | 6.70 | 6.47 | 2,190,219 | 6.69 | +0.11 +1.67% |
| 01/12/10 | 6.73 | 6.79 | 6.48 | 2,934,204 | 6.58 | -0.20 -2.95% |
| 01/11/10 | 6.81 | 6.81 | 6.69 | 3,400,692 | 6.78 | +0.01 +0.15% |
| 01/08/10 | 6.76 | 6.85 | 6.70 | 2,680,065 | 6.77 | +0.03 +0.45% |
| 01/07/10 | 6.67 | 6.76 | 6.63 | 2,641,024 | 6.74 | +0.03 +0.45% |
| 01/06/10 | 6.56 | 6.75 | 6.53 | 6,022,708 | 6.71 | +0.10 +1.51% |
| 01/05/10 | 6.57 | 6.64 | 6.53 | 2,689,768 | 6.61 | +0.01 +0.15% |
| 01/04/10 | 6.48 | 6.61 | 6.48 | 2,615,212 | 6.60 | +0.13 +2.01% |
| 01/01/10 | 6.47 | 6.47 | 6.47 | 0 | 6.47 | 0.00 0.00% |
| 12/31/09 | 6.40 | 6.52 | 6.40 | 2,318,994 | 6.47 | -0.04 -0.61% |
| 12/30/09 | 6.29 | 6.52 | 6.29 | 2,860,195 | 6.51 | +0.21 +3.33% |
| 12/29/09 | 6.31 | 6.31 | 6.25 | 1,474,500 | 6.30 | -0.02 -0.32% |
| 12/28/09 | 6.26 | 6.33 | 6.26 | 1,553,993 | 6.32 | +0.02 +0.32% |
| 12/25/09 | 6.23 | 6.30 | 6.23 | 445,992 | 6.30 | 0.00 0.00% |
| 12/24/09 | 6.23 | 6.30 | 6.23 | 445,992 | 6.30 | +0.07 +1.12% |
| 12/23/09 | 6.24 | 6.29 | 6.21 | 1,662,800 | 6.23 | 0.00 0.00% |
| 12/22/09 | 6.19 | 6.27 | 6.17 | 2,178,304 | 6.23 | +0.07 +1.14% |
| 12/21/09 | 6.04 | 6.20 | 5.99 | 2,262,383 | 6.16 | +0.15 +2.50% |
| 12/18/09 | 5.97 | 6.01 | 5.85 | 2,396,743 | 6.01 | +0.08 +1.35% |
| 12/17/09 | 6.02 | 6.07 | 5.91 | 1,245,253 | 5.93 | -0.13 -2.15% |
| 12/16/09 | 5.95 | 6.09 | 5.94 | 2,235,462 | 6.06 | +0.12 +2.02% |
| 12/15/09 | 5.99 | 6.01 | 5.91 | 1,671,379 | 5.94 | -0.06 -1.00% |
| 12/14/09 | 5.97 | 6.01 | 5.90 | 1,779,441 | 6.00 | +0.07 +1.18% |
| 12/11/09 | 6.04 | 6.04 | 5.87 | 2,089,473 | 5.93 | -0.06 -1.00% |
| 12/10/09 | 6.07 | 6.14 | 5.99 | 1,996,681 | 5.99 | -0.06 -0.99% |
| 12/09/09 | 6.20 | 6.23 | 6.01 | 2,823,086 | 6.05 | -0.14 -2.26% |
| 12/08/09 | 6.02 | 6.23 | 6.00 | 3,210,021 | 6.19 | +0.07 +1.14% |
| 12/07/09 | 6.13 | 6.25 | 6.08 | 2,978,911 | 6.12 | -0.01 -0.16% |
| 12/04/09 | 5.78 | 6.16 | 5.77 | 5,617,711 | 6.13 | +0.44 +7.73% |
| 12/03/09 | 5.87 | 5.90 | 5.69 | 5,405,711 | 5.69 | -0.13 -2.23% |
| 12/02/09 | 5.81 | 5.97 | 5.77 | 3,447,099 | 5.82 | -0.04 -0.68% |
| \/ Download Data To Spreadsheet | ||||||
