Skip to main content

Interdigital Inc (NQ: IDCC )

106.92 +1.01 (+0.95%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.16 58.40 57.16 57.93 1,260,215 +0.77(+1.35%)
Jun 27, 2019 56.67 57.46 56.38 57.16 432,683 +0.81(+1.44%)
Jun 26, 2019 57.76 58.40 56.26 56.35 299,227 -1.39(-2.40%)
Jun 25, 2019 58.21 58.57 57.69 57.74 501,434 -0.58(-0.99%)
Jun 24, 2019 58.29 58.72 58.00 58.31 254,646 +0.14(+0.25%)
Jun 21, 2019 58.23 58.85 57.84 58.17 548,461 -0.19(-0.32%)
Jun 20, 2019 58.05 58.39 57.30 58.36 204,486 +0.92(+1.60%)
Jun 19, 2019 58.47 58.47 57.19 57.44 239,722 -0.67(-1.15%)
Jun 18, 2019 57.13 58.78 57.06 58.11 417,793 +1.45(+2.56%)
Jun 17, 2019 57.51 58.13 56.60 56.66 371,976 -0.87(-1.52%)
Jun 14, 2019 58.29 58.36 57.51 57.53 252,443 -0.85(-1.46%)
Jun 13, 2019 58.22 58.93 57.54 58.38 389,843 +0.10(+0.17%)
Jun 12, 2019 58.51 58.65 58.03 58.29 199,370 -0.40(-0.69%)
Jun 11, 2019 59.28 59.36 58.40 58.69 407,778 -0.20(-0.34%)
Jun 10, 2019 58.38 59.18 58.22 58.89 204,283 +0.79(+1.36%)
Jun 07, 2019 59.43 59.66 58.07 58.10 365,159 -1.07(-1.81%)
Jun 06, 2019 59.02 59.99 58.29 59.17 339,038 +0.26(+0.44%)
Jun 05, 2019 59.24 59.72 57.91 58.91 478,853 -0.01(-0.02%)
Jun 04, 2019 58.33 59.83 57.22 58.92 407,585 +0.82(+1.41%)
Jun 03, 2019 57.14 58.22 57.13 58.10 745,004 +0.95(+1.67%)
May 31, 2019 58.54 59.17 56.96 57.14 422,739 -2.12(-3.58%)
May 30, 2019 56.50 59.30 56.44 59.27 2,574,468 +3.01(+5.36%)
May 29, 2019 57.34 57.66 56.16 56.25 857,364 -1.04(-1.82%)
May 28, 2019 58.25 58.66 57.28 57.30 446,335 -0.87(-1.50%)
May 24, 2019 58.63 58.89 57.90 58.17 291,238 -0.20(-0.34%)
May 23, 2019 58.56 59.00 57.97 58.37 353,664 -0.61(-1.04%)
May 22, 2019 59.73 60.31 58.90 58.98 340,194 -0.89(-1.49%)
May 21, 2019 60.76 61.52 59.79 59.87 426,498 -0.50(-0.83%)
May 20, 2019 61.76 61.88 60.27 60.37 384,277 -1.98(-3.17%)
May 17, 2019 62.70 63.11 62.21 62.35 1,014,775 -0.73(-1.16%)
May 16, 2019 63.45 63.94 63.00 63.08 272,568 -0.07(-0.11%)
May 15, 2019 61.90 63.22 61.19 63.15 414,238 +0.83(+1.33%)
May 14, 2019 61.84 62.59 61.42 62.32 289,726 +0.69(+1.12%)
May 13, 2019 63.46 63.58 61.58 61.63 446,573 -2.82(-4.38%)
May 10, 2019 63.31 64.61 63.00 64.46 378,609 +0.84(+1.31%)
May 09, 2019 62.29 63.78 62.04 63.62 338,315 +0.84(+1.33%)
May 08, 2019 63.12 63.72 62.67 62.78 466,244 -0.44(-0.70%)
May 07, 2019 64.06 64.49 63.02 63.22 405,570 -1.39(-2.16%)
May 06, 2019 64.21 64.77 63.69 64.62 657,754 -0.65(-0.99%)
May 03, 2019 61.52 65.37 60.55 65.27 984,873 +4.23(+6.93%)
May 02, 2019 57.57 61.26 57.56 61.04 575,893 +1.93(+3.26%)
May 01, 2019 58.86 59.69 58.52 59.11 340,993 +0.29(+0.49%)
Apr 30, 2019 59.22 59.54 58.35 58.83 503,410 -0.59(-1.00%)
Apr 29, 2019 58.48 59.49 58.48 59.42 357,078 +0.85(+1.46%)
Apr 26, 2019 58.26 58.99 58.13 58.56 331,700 +0.28(+0.48%)
Apr 25, 2019 59.06 59.22 58.18 58.29 638,140 -1.04(-1.76%)
Apr 24, 2019 59.82 60.18 59.17 59.33 439,291 -0.55(-0.92%)
Apr 23, 2019 62.02 62.02 59.85 59.88 417,965 -2.03(-3.28%)
Apr 22, 2019 61.96 62.30 61.59 61.91 190,649 -0.22(-0.35%)
Apr 18, 2019 62.25 62.87 62.13 62.13 201,421 -0.22(-0.35%)
Apr 17, 2019 62.25 62.80 62.07 62.34 215,478 +0.19(+0.30%)
Apr 16, 2019 61.70 62.18 61.43 62.15 235,233 +0.73(+1.19%)
Apr 15, 2019 61.51 61.77 61.13 61.43 170,366 -0.19(-0.31%)
Apr 12, 2019 60.90 61.61 60.58 61.61 186,748 +1.00(+1.65%)
Apr 11, 2019 62.12 62.23 60.50 60.62 274,614 -1.39(-2.25%)
Apr 10, 2019 60.96 62.18 60.66 62.01 213,295 +1.09(+1.79%)
Apr 09, 2019 61.19 61.68 60.71 60.92 467,215 -0.53(-0.86%)
Apr 08, 2019 61.75 61.94 61.17 61.45 302,392 -0.47(-0.77%)
Apr 05, 2019 61.17 62.14 61.12 61.93 245,357 +0.80(+1.30%)
Apr 04, 2019 60.41 61.22 60.30 61.13 246,609 +0.84(+1.40%)
Apr 03, 2019 60.07 60.51 59.83 60.29 179,012 +0.66(+1.11%)
Apr 02, 2019 60.23 60.46 59.46 59.63 316,017 -0.59(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.