Integrated Devices (NQ: IDTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	6.880	7.010	6.830	6.910	6,508,178	+0.05(+0.73%)
Feb 28, 2012	6.760	6.970	6.720	6.860	3,314,323	+0.09(+1.33%)
Feb 27, 2012	6.700	6.810	6.615	6.770	2,392,876	+0.02(+0.30%)
Feb 24, 2012	6.800	6.890	6.710	6.750	711,871	-0.06(-0.88%)
Feb 23, 2012	6.800	6.890	6.660	6.810	794,390	+0.01(+0.15%)
Feb 22, 2012	6.770	6.840	6.670	6.800	1,574,612	+0.02(+0.29%)
Feb 21, 2012	6.990	7.000	6.730	6.780	1,306,249	-0.20(-2.87%)
Feb 17, 2012	7.080	7.100	6.910	6.980	991,393	-0.05(-0.71%)
Feb 16, 2012	6.810	7.065	6.770	7.030	1,508,033	+0.22(+3.23%)
Feb 15, 2012	6.800	6.930	6.730	6.810	1,598,761	+0.02(+0.29%)
Feb 14, 2012	6.700	6.800	6.630	6.790	1,651,636	+0.07(+1.04%)
Feb 13, 2012	6.750	6.820	6.660	6.720	1,073,062	+0.04(+0.60%)
Feb 10, 2012	6.620	6.720	6.585	6.680	1,230,543	-0.02(-0.30%)
Feb 09, 2012	6.810	6.850	6.660	6.700	1,666,124	-0.07(-1.03%)
Feb 08, 2012	6.590	6.800	6.540	6.770	1,596,398	+0.17(+2.58%)
Feb 07, 2012	6.540	6.650	6.470	6.600	1,173,517	+0.02(+0.30%)
Feb 06, 2012	6.640	6.690	6.545	6.580	1,322,523	-0.08(-1.28%)
Feb 03, 2012	6.510	6.800	6.510	6.665	3,362,263	+0.25(+3.82%)
Feb 02, 2012	6.430	6.485	6.400	6.420	1,240,940	-0.01(-0.16%)
Feb 01, 2012	6.370	6.540	6.340	6.430	1,564,295	+0.10(+1.58%)
Jan 31, 2012	6.080	6.700	5.870	6.330	2,843,783	-0.31(-4.67%)
Jan 30, 2012	6.470	6.750	6.430	6.640	2,504,935	+0.08(+1.22%)
Jan 27, 2012	6.500	6.640	6.400	6.560	1,085,485	+0.01(+0.15%)
Jan 26, 2012	6.520	6.660	6.480	6.550	1,803,726	+0.07(+1.08%)
Jan 25, 2012	6.520	6.540	6.410	6.480	1,656,944	-0.02(-0.31%)
Jan 24, 2012	6.320	6.510	6.250	6.500	1,370,702	+0.10(+1.56%)
Jan 23, 2012	6.390	6.490	6.340	6.400	1,087,463	+0.00(+0.00%)
Jan 20, 2012	6.260	6.430	6.240	6.400	811,103	+0.11(+1.75%)
Jan 19, 2012	6.230	6.300	6.100	6.290	1,338,428	+0.07(+1.13%)
Jan 18, 2012	5.770	6.240	5.770	6.220	1,796,652	+0.48(+8.36%)
Jan 17, 2012	5.740	5.840	5.700	5.740	1,146,616	+0.06(+1.06%)
Jan 13, 2012	5.870	5.870	5.670	5.680	1,061,251	-0.28(-4.70%)
Jan 12, 2012	5.840	6.020	5.760	5.960	1,276,446	+0.14(+2.41%)
Jan 11, 2012	5.660	5.820	5.650	5.820	844,266	+0.13(+2.28%)
Jan 10, 2012	5.710	5.720	5.620	5.690	1,197,565	+0.07(+1.16%)
Jan 09, 2012	5.520	5.670	5.480	5.625	1,225,863	+0.14(+2.65%)
Jan 06, 2012	5.580	5.590	5.470	5.480	1,431,125	-0.11(-1.97%)
Jan 05, 2012	5.590	5.680	5.510	5.590	2,015,564	-0.04(-0.71%)
Jan 04, 2012	5.640	5.700	5.535	5.630	945,365	+0.17(+3.11%)
Dec 30, 2011	5.410	5.500	5.380	5.460	1,382,395	+0.05(+0.92%)
Dec 29, 2011	5.400	5.480	5.350	5.410	1,751,961	+0.06(+1.12%)
Dec 28, 2011	5.570	5.610	5.340	5.350	1,275,777	-0.21(-3.78%)
Dec 27, 2011	5.560	5.660	5.550	5.560	705,012	-0.03(-0.54%)
Dec 23, 2011	5.680	5.684	5.550	5.590	808,297	+0.06(+1.08%)
Dec 21, 2011	5.610	5.640	5.400	5.530	969,193	-0.11(-1.95%)
Dec 20, 2011	5.390	5.680	5.310	5.640	1,261,085	+0.40(+7.63%)
Dec 19, 2011	5.500	5.530	5.240	5.240	929,976	-0.22(-4.03%)
Dec 16, 2011	5.450	5.570	5.260	5.460	1,651,030	+0.06(+1.11%)
Dec 15, 2011	5.430	5.540	5.360	5.400	895,641	+0.07(+1.31%)
Dec 14, 2011	5.350	5.430	5.290	5.330	1,062,710	-0.08(-1.48%)
Dec 13, 2011	5.700	5.750	5.390	5.410	1,002,866	-0.22(-3.91%)
Dec 12, 2011	5.770	5.770	5.520	5.630	1,024,211	-0.25(-4.25%)
Dec 09, 2011	5.700	5.930	5.600	5.880	1,411,365	+0.18(+3.16%)
Dec 08, 2011	5.960	6.105	5.700	5.700	1,299,590	-0.33(-5.47%)
Dec 07, 2011	5.970	6.120	5.890	6.030	716,333	-0.03(-0.50%)
Dec 06, 2011	6.010	6.110	5.930	6.060	1,012,977	+0.06(+1.00%)
Dec 05, 2011	5.980	6.110	5.910	6.000	1,339,036	+0.16(+2.74%)
Dec 02, 2011	5.910	5.970	5.820	5.840	984,459	+0.05(+0.86%)