Integrated Devices (NQ: IDTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	9.090	9.200	8.700	8.710	0	-0.26(-2.90%)
Aug 29, 2013	8.900	9.170	8.870	8.970	1,361,127	+0.07(+0.73%)
Aug 28, 2013	8.290	8.940	8.290	8.905	2,422,615	+0.58(+7.03%)
Aug 27, 2013	8.550	8.550	8.090	8.320	3,706,940	-0.39(-4.48%)
Aug 26, 2013	8.630	8.790	8.620	8.710	711,950	+0.08(+0.93%)
Aug 23, 2013	8.720	8.720	8.560	8.630	0	-0.07(-0.80%)
Aug 22, 2013	8.740	8.780	8.680	8.700	481,256	+0.01(+0.12%)
Aug 21, 2013	8.540	8.760	8.460	8.690	0	+0.09(+1.05%)
Aug 20, 2013	8.470	8.640	8.410	8.600	565,564	+0.15(+1.78%)
Aug 19, 2013	8.640	8.720	8.450	8.450	628,790	-0.17(-1.97%)
Aug 16, 2013	8.470	8.685	8.470	8.620	0	+0.10(+1.17%)
Aug 15, 2013	8.590	8.660	8.500	8.520	869,553	-0.23(-2.63%)
Aug 14, 2013	8.770	8.860	8.710	8.750	842,059	-0.03(-0.34%)
Aug 13, 2013	8.770	8.795	8.600	8.780	618,900	+0.03(+0.34%)
Aug 12, 2013	8.500	8.750	8.500	8.750	1,353,767	+0.16(+1.86%)
Aug 09, 2013	8.640	8.690	8.490	8.590	881,721	-0.07(-0.81%)
Aug 08, 2013	8.610	8.770	8.590	8.660	786,793	+0.03(+0.35%)
Aug 07, 2013	8.560	8.670	8.440	8.630	1,044,370	+0.06(+0.70%)
Aug 06, 2013	8.650	8.750	8.560	8.570	980,641	-0.14(-1.61%)
Aug 05, 2013	8.870	8.890	8.610	8.710	1,350,682	-0.26(-2.90%)
Aug 02, 2013	9.160	9.220	8.910	8.970	1,053,844	-0.25(-2.71%)
Aug 01, 2013	9.100	9.345	9.040	9.220	1,927,802	+0.21(+2.39%)
Jul 31, 2013	9.010	9.130	8.940	9.005	0	+0.01(+0.06%)
Jul 30, 2013	9.130	9.250	8.930	9.000	0	-0.09(-0.99%)
Jul 29, 2013	8.990	9.150	8.990	9.090	0	+0.09(+1.00%)
Jul 26, 2013	8.980	9.250	8.890	9.000	0	+0.01(+0.11%)
Jul 25, 2013	8.810	9.040	8.810	8.990	0	+0.12(+1.35%)
Jul 24, 2013	8.930	8.980	8.735	8.870	0	+0.00(+0.00%)
Jul 23, 2013	9.010	9.160	8.840	8.870	0	-0.12(-1.33%)
Jul 22, 2013	8.960	9.040	8.870	8.990	0	+0.02(+0.22%)
Jul 19, 2013	8.970	9.010	8.900	8.970	0	-0.02(-0.22%)
Jul 18, 2013	9.010	9.290	8.980	8.990	0	-0.00(-0.06%)
Jul 17, 2013	8.840	9.000	8.790	8.995	841,836	+0.19(+2.16%)
Jul 16, 2013	8.680	8.810	8.620	8.805	0	+0.11(+1.21%)
Jul 15, 2013	8.560	8.700	8.560	8.700	0	+0.12(+1.40%)
Jul 12, 2013	8.470	8.630	8.410	8.580	0	+0.07(+0.82%)
Jul 11, 2013	8.570	8.600	8.460	8.510	0	+0.03(+0.35%)
Jul 10, 2013	8.340	8.510	8.310	8.480	731,449	+0.13(+1.62%)
Jul 09, 2013	8.350	8.475	8.300	8.345	0	+0.04(+0.54%)
Jul 08, 2013	8.500	8.540	8.280	8.300	0	-0.19(-2.24%)
Jul 05, 2013	8.380	8.500	8.275	8.490	0	+0.27(+3.28%)
Jul 03, 2013	8.130	8.325	8.100	8.220	0	+0.06(+0.74%)
Jul 02, 2013	8.110	8.300	8.060	8.160	0	+0.06(+0.74%)
Jul 01, 2013	7.950	8.210	7.920	8.100	0	+0.16(+2.02%)
Jun 28, 2013	7.960	8.020	7.810	7.940	4,089,178	-0.03(-0.38%)
Jun 27, 2013	7.890	7.970	7.800	7.970	0	+0.17(+2.18%)
Jun 26, 2013	7.970	7.970	7.740	7.800	0	-0.08(-1.02%)
Jun 25, 2013	7.900	7.910	7.690	7.880	0	+0.09(+1.16%)
Jun 24, 2013	7.910	8.010	7.790	7.790	0	-0.25(-3.11%)
Jun 21, 2013	7.930	8.045	7.790	8.040	2,075,885	+0.12(+1.52%)
Jun 20, 2013	8.200	8.320	7.870	7.920	0	-0.43(-5.15%)
Jun 19, 2013	8.490	8.570	8.300	8.350	0	-0.13(-1.53%)
Jun 18, 2013	8.420	8.520	8.360	8.480	0	+0.11(+1.31%)
Jun 17, 2013	8.430	8.540	8.320	8.370	0	+0.00(+0.00%)
Jun 14, 2013	8.290	8.420	8.270	8.370	0	+0.03(+0.36%)
Jun 13, 2013	8.060	8.350	8.025	8.340	685,560	+0.26(+3.22%)
Jun 12, 2013	8.260	8.280	8.040	8.080	708,187	-0.12(-1.46%)
Jun 11, 2013	8.250	8.390	8.119	8.200	835,328	-0.15(-1.80%)
Jun 10, 2013	8.350	8.410	8.280	8.350	0	-0.03(-0.36%)
Jun 07, 2013	8.450	8.495	8.270	8.380	0	+0.01(+0.12%)
Jun 06, 2013	8.460	8.550	8.230	8.370	1,236,532	-0.06(-0.71%)
Jun 05, 2013	8.510	8.580	8.410	8.430	0	-0.12(-1.40%)
Jun 04, 2013	8.650	8.780	8.450	8.550	0	-0.07(-0.81%)