Skip to main content

Interdigital Inc (NQ: IDCC )

123.02 -0.22 (-0.18%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 122.34 123.70 121.46 123.24 255,081 +1.09(+0.89%)
Jul 19, 2024 123.21 123.34 121.36 122.15 212,096 -0.74(-0.60%)
Jul 18, 2024 123.20 124.28 121.36 122.89 310,847 -0.43(-0.35%)
Jul 17, 2024 122.91 124.45 122.10 123.32 642,592 +0.17(+0.14%)
Jul 16, 2024 123.21 123.73 122.07 123.15 311,192 +0.92(+0.75%)
Jul 15, 2024 121.82 123.10 121.39 122.23 408,393 +1.17(+0.97%)
Jul 12, 2024 122.58 123.13 120.85 121.06 310,692 -1.13(-0.92%)
Jul 11, 2024 123.90 124.01 121.64 122.19 274,237 +0.04(+0.03%)
Jul 10, 2024 121.57 122.54 121.04 122.15 248,764 +0.90(+0.74%)
Jul 09, 2024 121.26 122.00 120.48 121.25 587,974 -0.23(-0.19%)
Jul 08, 2024 120.67 123.14 120.52 121.48 594,105 +1.10(+0.91%)
Jul 05, 2024 118.56 120.54 118.50 120.38 377,695 +1.70(+1.44%)
Jul 03, 2024 118.99 119.40 117.55 118.67 196,867 +0.28(+0.24%)
Jul 02, 2024 116.46 119.14 116.28 118.39 353,029 +2.11(+1.81%)
Jul 01, 2024 117.09 117.51 115.10 116.28 362,805 -0.28(-0.24%)
Jun 28, 2024 116.71 117.80 116.10 116.56 444,314 +0.52(+0.45%)
Jun 27, 2024 116.31 117.39 115.34 116.04 264,426 -0.17(-0.15%)
Jun 26, 2024 115.22 116.24 114.56 116.21 513,984 +0.58(+0.50%)
Jun 25, 2024 116.20 116.20 114.84 115.63 434,644 -0.14(-0.12%)
Jun 24, 2024 116.89 117.60 115.55 115.77 571,329 -1.82(-1.55%)
Jun 21, 2024 116.31 118.58 116.09 117.59 2,025,037 +1.15(+0.99%)
Jun 20, 2024 117.50 118.52 115.08 116.44 454,167 -1.14(-0.97%)
Jun 18, 2024 117.14 117.72 116.04 117.58 369,658 +0.44(+0.38%)
Jun 17, 2024 116.76 118.11 116.36 117.14 242,826 +0.49(+0.42%)
Jun 14, 2024 116.61 116.86 115.58 116.65 232,784 -0.85(-0.72%)
Jun 13, 2024 117.76 118.10 116.97 117.50 273,200 -0.46(-0.39%)
Jun 12, 2024 117.82 119.10 117.58 117.96 369,012 +1.89(+1.63%)
Jun 11, 2024 115.28 116.81 114.42 116.07 330,914 +0.02(+0.02%)
Jun 10, 2024 116.72 116.92 114.83 116.05 659,230 -1.25(-1.07%)
Jun 07, 2024 117.06 118.10 117.03 117.30 208,201 -0.20(-0.17%)
Jun 06, 2024 117.01 118.06 116.85 117.50 354,564 +0.65(+0.56%)
Jun 05, 2024 115.32 116.91 114.20 116.85 469,557 +1.95(+1.70%)
Jun 04, 2024 114.75 115.39 114.06 114.90 238,218 +0.38(+0.33%)
Jun 03, 2024 114.58 115.12 113.75 114.52 326,293 +0.65(+0.57%)
May 31, 2024 114.17 114.61 111.95 113.87 405,542 +0.29(+0.25%)
May 30, 2024 111.90 114.33 111.84 113.58 587,383 +1.64(+1.47%)
May 29, 2024 110.49 112.45 110.49 111.94 315,174 +0.37(+0.33%)
May 28, 2024 110.92 112.34 110.49 111.57 381,626 +0.60(+0.54%)
May 24, 2024 110.28 111.76 109.72 110.97 490,735 +1.09(+0.99%)
May 23, 2024 110.67 110.67 109.23 109.88 284,951 -0.74(-0.67%)
May 22, 2024 110.14 111.20 109.78 110.62 371,717 +0.62(+0.56%)
May 21, 2024 109.73 110.55 109.46 110.00 360,219 +0.06(+0.05%)
May 20, 2024 109.39 110.16 109.11 109.94 372,121 +0.54(+0.49%)
May 17, 2024 108.98 109.98 108.76 109.40 318,350 +0.72(+0.66%)
May 16, 2024 108.46 109.95 108.31 108.68 593,010 -0.19(-0.17%)
May 15, 2024 106.96 109.75 106.96 108.87 593,307 +2.55(+2.40%)
May 14, 2024 106.65 108.08 106.10 106.32 635,806 -0.07(-0.07%)
May 13, 2024 105.28 106.70 105.28 106.39 484,371 -0.13(-0.12%)
May 10, 2024 105.85 106.65 105.49 106.52 370,382 +0.96(+0.91%)
May 09, 2024 105.86 106.33 105.37 105.56 343,440 -0.21(-0.20%)
May 08, 2024 104.52 106.50 104.52 105.77 557,606 +0.34(+0.32%)
May 07, 2024 104.71 106.59 104.06 105.43 1,102,267 +0.13(+0.12%)
May 06, 2024 103.87 105.50 103.79 105.30 559,655 +1.66(+1.60%)
May 03, 2024 103.32 105.35 103.08 103.64 586,663 +0.78(+0.76%)
May 02, 2024 101.98 104.74 100.27 102.86 1,116,220 +4.96(+5.07%)
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.