Integrated Device Technology (IDTI)

5.58 +0.06  +1.09%  May 29, 5:19PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Integrated Device Technology Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 5.46 5.56 5.41 5.52 2163616
May 24, 2012 5.50 5.50 5.25 5.48 4741815
May 23, 2012 5.37 5.50 5.25 5.49 1941001
May 22, 2012 5.61 5.65 5.41 5.45 2181574
May 21, 2012 5.38 5.64 5.35 5.62 1983126
May 18, 2012 5.52 5.575 5.35 5.36 3023249
May 17, 2012 5.65 5.72 5.52 5.54 1460699
May 16, 2012 5.74 5.78 5.60 5.63 1107166
May 15, 2012 5.76 5.83 5.69 5.73 1977760
May 14, 2012 5.79 5.840 5.76 5.77 897943
May 11, 2012 5.82 6.00 5.82 5.86 1418672
May 10, 2012 5.98 6.05 5.81 5.89 2017191
May 9, 2012 5.89 5.97 5.83 5.91 2011590
May 8, 2012 5.93 6.025 5.84 5.96 2553582
May 7, 2012 5.96 6.04 5.94 6.00 1609486
May 4, 2012 5.99 6.07 5.90 5.98 2376979
May 3, 2012 6.19 6.25 6.01 6.03 2719523
May 2, 2012 6.05 6.18 6.02 6.18 3469220
May 1, 2012 5.96 6.18 5.79 6.13 11913087
April 30, 2012 6.69 6.83 6.62 6.775 2154868
April 27, 2012 6.69 6.73 6.56 6.67 2602254
April 26, 2012 6.60 6.76 6.56 6.67 2187181
April 25, 2012 6.59 6.67 6.52 6.61 2894755
April 24, 2012 6.54 6.61 6.44 6.47 2137161
April 23, 2012 6.70 6.735 6.48 6.56 1733275
April 20, 2012 7.10 7.10 6.79 6.83 1354021
April 19, 2012 7.13 7.47 7.00 7.00 3019168
April 18, 2012 6.87 6.91 6.73 6.90 1641806
April 17, 2012 6.85 6.985 6.80 6.89 911783
April 16, 2012 6.78 6.84 6.68 6.78 1336883
April 13, 2012 7.06 7.06 6.76 6.79 1617762
April 12, 2012 6.92 7.145 6.92 7.08 1061761
April 11, 2012 6.76 6.94 6.71 6.935 1560139
April 10, 2012 6.76 6.84 6.63 6.66 1742092
April 9, 2012 6.80 6.85 6.68 6.75 1695892
April 5, 2012 6.91 7.05 6.87 6.965 759653
April 4, 2012 6.99 7.00 6.82 6.97 1231451
April 3, 2012 7.11 7.14 7.00 7.09 1434226
April 2, 2012 7.09 7.245 7.00 7.13 1290743
March 30, 2012 7.26 7.29 7.07 7.15 1267155
March 29, 2012 7.18 7.26 7.05 7.19 1581333
March 28, 2012 7.43 7.43 7.11 7.26 2108935
March 27, 2012 7.38 7.52 7.35 7.42 2111481
March 26, 2012 7.25 7.44 7.20 7.365 1800604
March 23, 2012 7.11 7.24 7.03 7.21 764182
March 22, 2012 7.07 7.14 7.005 7.10 914415
March 21, 2012 7.20 7.27 7.12 7.14 815065
March 20, 2012 7.18 7.24 7.08 7.185 1106350
March 19, 2012 7.23 7.36 7.13 7.23 1065001
March 16, 2012 7.37 7.38 7.21 7.22 1540015
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IDTI News

Engulfing candles if ur long $spy n search of set ups. $glw $jcp $htz $vlo $gfi $wdc $gt $sny $amtd $kr $vmed $tso $pmcs $leap $idti $nxy
about 4 days ago by Good2go
$IDTI filed latest Annual Report http://stks.co/3vMK
about 8 days ago by MarketBrief
RT @RyanNinz Insider Sales: $SIRI 13.7m $VR 238 $CECO 216 $CHTR 191 $TXRH 189 $QLGC 100 $LOPE 78 $AIQ 75 $AHS 52 $IDTI 42 $NUAN 46 $RFMD 43
about 12 days ago by WorldJazz59
[$$] 13D Filings
May 12, 4:42AM
IDT Receives Prestigious Quality Award
May 03, 1:15PM Business Wire
[$$] Chip Maker Buys Rival in $939 Million Deal
May 02, 10:35PM The Wall Street Journal
[$$] Chip Maker Buys Rival in $939 Million Deal
May 02, 5:52PM The Wall Street Journal
Stocks Greet May With Rare Rally
May 01, 11:12PM The Wall Street Journal
$idti is going up divergence now normalized :)
about 28 days ago by fisherman9a
$IDTI Volume Alert - Currently at 5 x average daily volume.
about 28 days ago by TradeIdeasQuant
HIGH $PUT VOLU $PBY 5018% $EXAS 3348% $FOE 3261% $NUS 3161% $HLF 2789% $PLX 1924% $INT 1779% $PLD 1694% $IDTI 1382% $ATML 1302%
about 28 days ago by livevol_pro
$IDTI is 13.3% up since open but still -0.5% down since close.
about 28 days ago by TradeBot
PLX Tech shares climb 66% on sale news
May 01, 10:24AM MarketWatch
Today's biggest down-gaps: $PBY (-22,1%) $QNST (-14,8%) $IDTI (-12,2%) $VPHM (-12,0%) $PRXL (-11,8%) $DPZ (-10,6%) $ARW (-10,5%)
about 28 days ago by TradeBot
$IDTI Reports Q4 EPS $0.05 vs $0.03 Est; Revenues $119.1M vs $117.31M Est
about 29 days ago by Benzinga
Integrated Device Tech $IDTI to Buy PLX Tech $PLXT for $7/Share in Cash, Stock
about 29 days ago by Street_Insider
Starboard Value reports 6.5% stake in Integrated Device
Apr 19, 9:20AM theflyonthewall.com
$idti is near a 6 month support
about 50 days ago by eatheon
$IDTI Upside Blowoff - 15 Minute Down Reversal - Red bar after 5 higher highs and higher lows
about 75 days ago by TradeIdeasQuant
$IDTI large increasing volume
about 89 days ago by Stormin87
$SMH $CAVM $IDTI Leap Year Has Bullish Tilt for March http://stks.co/2cK7
about 90 days ago by DrCharts
$IDTI http://stks.co/2PI9 All coiled up here. Watching over 6.85.
about 105 days ago by szaman
$IDTI filed latest Quarterly Report http://stks.co/2MFu
about 109 days ago by MarketBrief
$IDTI Reports Q3 EPS $0.06 vs $0.04 Est; Revenues $120.00M vs $120.75M Est
about 120 days ago by Benzinga
$IDTI filed latest Quarterly Report http://stks.co/13br
about 202 days ago by MarketBrief
$IDTI http://stks.co/12WJ Back approaching the breakout level for a gap fill. On watch for a trade tomorrow.
about 203 days ago by ThePirateTrader
$IDTI http://stks.co/zE1 Tech. play,Watching over 6.46.
about 206 days ago by szaman
$IDTI http://stks.co/z82 At precise resistance and below a 5% gap. Over 6.50
about 206 days ago by ABtrader
$IDTI http://stks.co/y5j long setup
about 207 days ago by stt2318
well out $entr $idti basically flat..$entr tried tagged 4.65 i think but is giving it back with most others..dont want to swing them
about 235 days ago by sniper

Recent Quotes

Symbol Price Chg Chg % Market Cap
IDTI 5.58 +0.06 +1.09% 780.47M
IDT 8.20 +0.03 +0.37% 185.79M
IDSY 4.50 -0.16 -3.43% 56.20M
IDSA 5.13 -0.02 -0.39% 35.74M
IBI 25.08 +7.14 +39.80% 566.90M
IBCP 3.50 +0.15 +4.48% 28.61M
IBCA 3.72 -0.05 -1.33% 81.39M
IBB 125.18 -0.02 -0.02%
IBA 21.12 +0.57 +2.77% 1.028B
HRZN 16.24 +0.09 +0.56% 123.22M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close