Integrated Device Technology Stock Price History, IDTI Historical Prices

Add to My Stocks
$23.39 $0.03 (0.13%) IDTI stock closing price Aug 21, 2017 (Closing)

We provide 10 years stock price history for free. You can download Integrated Device Technology stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Integrated Device Technology price to earnings ratio data. The stock price was at a 5 year high of 28.83 on 01 Dec, 2015 as seen from Integrated Device Technology stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2123.3623.4223.0723.39118932030.384.25
2017-08-1823.4623.5923.2323.3699186630.344.25
2017-08-1724.0524.2523.4623.47101498530.484.27
2017-08-1624.0924.2323.9624.1498925031.354.39
2017-08-1523.8624.1623.6624.06160331431.254.38
2017-08-1423.7923.9023.6423.84179398830.964.34
2017-08-1123.6023.7023.2623.53149427230.564.28
2017-08-1024.2824.3023.5623.57135772830.614.29
2017-08-0924.2624.5224.1124.5195991631.834.46
2017-08-0824.5024.9024.3524.45108871931.754.45
2017-08-0724.3124.5424.2324.53122818031.864.46
2017-08-0424.3224.5524.1124.20156777931.434.40
2017-08-0324.3924.5124.0324.19208361331.424.40
2017-08-0225.6225.7824.3624.37276121031.654.43
2017-08-0124.6525.5624.2625.43715603631.794.66
2017-07-3126.0526.2225.7226.14242315632.684.79
2017-07-2825.7726.0925.6526.05161019732.564.77
2017-07-2726.8826.9325.8825.92132387232.404.74
2017-07-2626.3127.0926.3126.7772164433.464.90
2017-07-2526.3326.8826.0726.70159114033.384.89
2017-07-2426.3226.3926.1426.3584254932.944.82
2017-07-2126.4426.4425.6726.33243963832.914.82
2017-07-2026.5026.6626.0126.49104441333.114.85
2017-07-1926.3826.6726.2126.4492208733.054.84
2017-07-1826.1726.2525.7626.23173770832.794.80
2017-07-1726.3226.5026.1026.3177307132.894.82
2017-07-1426.4026.6226.2026.3461492732.934.82
2017-07-1326.2926.4925.9626.33187983132.914.82
2017-07-1226.1526.5226.0226.35121762232.944.82
2017-07-1125.5425.8925.4525.79102100432.244.72
2017-07-1025.8625.9525.3825.58117567331.984.68
2017-07-0725.2125.9225.0625.88148961332.354.74
2017-07-0625.0225.4924.9125.08129775231.354.59
2017-07-0525.3525.6325.1525.44128300731.804.66
2017-07-0325.9525.9525.1025.27116139931.594.63
2017-06-3025.9526.1925.6925.79219248032.244.72
2017-06-2925.9726.0225.5625.96417579332.454.75
2017-06-2824.5926.1924.5826.10316608332.634.78
2017-06-2724.8924.8924.2324.29159823430.364.45
2017-06-2625.2025.4724.9625.0092037631.254.58
2017-06-2324.8525.2924.8525.05131534231.314.59
2017-06-2224.7324.9324.3124.84187756731.054.55
2017-06-2124.9224.9424.5624.65111801230.814.51
2017-06-2025.4125.6324.8224.82103121131.034.54
2017-06-1924.8125.5324.7825.51155418131.894.67
2017-06-1624.3424.9024.2624.50213234130.634.48
2017-06-1524.2024.5924.1324.41183179130.514.47
2017-06-1424.9524.9824.3524.65150758430.814.51
2017-06-1325.0325.7324.7224.88137326831.104.55
2017-06-1224.7324.9524.1124.80158115131.004.54
2017-06-0926.1526.3424.5825.03279268031.294.58
2017-06-0825.4225.9325.1425.87116960432.344.74
2017-06-0725.5925.7225.2625.3292507831.654.64
2017-06-0625.3725.8225.2925.48162193431.854.66
2017-06-0525.6225.8625.4025.52101769531.904.67
2017-06-0225.8726.0925.5825.66149586132.084.70
2017-06-0125.7325.8125.5625.70173881132.134.70
2017-05-3125.8125.9325.2325.58115508131.984.68
2017-05-3025.8326.0125.5625.62100815532.034.69
2017-05-290.000.000.0025.860N/AN/A
2017-05-2625.8326.1625.5825.86170039932.334.73
2017-05-2525.0926.1125.0125.86384302032.334.73
2017-05-2424.3125.0424.2624.95264313231.194.57
2017-05-2324.1224.3423.7224.25150982330.314.44
2017-05-2223.7724.1623.7424.07153077930.094.41
2017-05-1923.1723.7523.1723.70162781729.634.34
2017-05-1822.8023.3222.7023.01146887928.764.21
2017-05-1724.3024.4022.8422.85245132328.564.18
2017-05-1624.4724.7224.3924.69122834130.864.52
2017-05-1523.8024.4623.7024.45183858730.564.48
2017-05-1223.7123.8723.6323.8279725329.784.36
2017-05-1123.4623.8323.4623.6890985329.604.33
2017-05-1023.5723.7623.5023.6595573729.564.33
2017-05-0923.0323.4922.9123.38117863629.234.28
2017-05-0823.2123.3722.9222.94115542528.684.20
2017-05-0523.0423.2522.9223.2488745529.054.25
2017-05-0423.0623.1222.8822.99136834628.744.21
2017-05-0323.0323.2122.9323.00264301128.754.21
2017-05-0224.0024.2723.1123.19495868928.994.25
2017-05-0124.1124.3823.9824.36220562820.824.39
2017-04-2824.6424.7423.9023.99180378220.504.33
2017-04-2724.4124.6824.2524.65129570821.074.45
2017-04-2624.1224.3423.6524.30157894420.774.38
2017-04-2524.1824.3424.1124.1371510220.624.35
2017-04-2423.8624.0823.6123.99165305320.504.33
2017-04-2123.1423.8023.0123.54175499620.124.25
2017-04-2023.6023.7022.9223.24544167619.864.19
2017-04-1924.0324.4023.9924.33133595320.804.39
2017-04-1823.3523.9023.3223.89139574220.424.31
Get more Data

Integrated Device Technology Stock Chart

View IDTI PE ratio, PS ratio stocks charts and compare with peers.
IDTI Chart
Note: Compare Integrated Device Technology stock price history with the index and industry peers.

Integrated Device Technology Historical Prices: Past 5 years

Max Stock Price 28.83 Dec 01,2015
Min Stock Price 5.17 Aug 27,2012
Avg Stock Price 16.74

Integrated Device Technology Historical PE ratio: Past 5 years

Max PE Ratio 408.42 Jan 25,2013
Min PE Ratio 13.96 Jun 27,2016
Avg PE Ratio 65.28

Integrated Device Technology Historical PS ratio: Past 5 years

Max PS Ratio 6.66 Dec 01,2015
Min PS Ratio 1.45 Aug 27,2012
Avg PS Ratio 4.03

IDTI Industry Peers

Company Price Change (%)
Dialog Semicon (DLGNF)44.270 (0%)
Atmel (ATML)8.140.02 (0.25%)
Microsemi (MSCC)48.150.63 (1.29%)
Pericom (PSEM)17.740.01 (0.06%)
Texas Instruments (TXN)79.890.08 (0.1%)
Cypress Semiconductor (CY)12.940.18 (1.37%)
On Semiconductor (ON)15.750.19 (1.19%)

We provide Integrated Device Technology historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Integrated Device Technology stock analysis. The price movement is easily depicted in the Integrated Device Technology stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. IDTI saw an opening price of 23.46, and a closing price of 23.36 on 18 Aug, 2017. Looking at Integrated Device Technology stock market history data, the P/S ratio was at a low of 0.94 on 02 Mar, 2009. .