Skip to main content

Interdigital Inc (NQ: IDCC )

135.08 -0.61 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 52.12 52.61 51.62 51.92 306,804 -0.55(-1.05%)
Jun 29, 2020 51.58 52.58 50.89 52.47 332,800 +1.65(+3.25%)
Jun 26, 2020 50.18 51.79 48.99 50.82 1,021,010 +0.06(+0.13%)
Jun 25, 2020 49.37 50.76 48.87 50.76 189,053 +1.16(+2.35%)
Jun 24, 2020 49.61 50.05 48.91 49.59 192,382 -0.53(-1.06%)
Jun 23, 2020 51.41 51.41 49.92 50.12 150,823 -0.37(-0.73%)
Jun 22, 2020 49.59 50.90 49.00 50.49 243,621 +0.72(+1.44%)
Jun 19, 2020 50.65 51.40 49.58 49.78 596,070 -0.33(-0.66%)
Jun 18, 2020 50.22 50.80 49.59 50.11 262,661 -0.42(-0.83%)
Jun 17, 2020 51.75 51.75 50.00 50.53 261,202 -1.19(-2.30%)
Jun 16, 2020 52.88 53.24 51.06 51.72 199,024 +0.94(+1.86%)
Jun 15, 2020 49.22 50.91 48.49 50.77 178,456 +0.32(+0.64%)
Jun 12, 2020 50.99 51.22 48.85 50.45 220,867 +1.45(+2.96%)
Jun 11, 2020 50.88 51.84 48.99 49.01 321,342 -4.48(-8.38%)
Jun 10, 2020 55.68 55.68 53.41 53.49 275,610 -1.65(-2.99%)
Jun 09, 2020 53.36 55.61 53.20 55.14 234,456 +0.88(+1.62%)
Jun 08, 2020 53.99 54.90 53.65 54.26 207,963 +0.89(+1.67%)
Jun 05, 2020 53.52 54.80 52.14 53.37 221,195 +1.72(+3.34%)
Jun 04, 2020 52.39 52.63 51.21 51.65 212,680 -1.24(-2.34%)
Jun 03, 2020 52.78 53.76 52.47 52.88 271,193 +0.74(+1.42%)
Jun 02, 2020 51.19 52.87 50.55 52.14 258,573 +1.24(+2.43%)
Jun 01, 2020 50.38 51.31 50.21 50.90 242,579 +0.50(+1.00%)
May 29, 2020 51.26 51.26 49.49 50.40 322,630 -1.06(-2.07%)
May 28, 2020 53.12 53.17 51.28 51.46 222,958 -1.11(-2.11%)
May 27, 2020 52.96 53.47 51.12 52.57 301,512 +0.55(+1.06%)
May 26, 2020 51.55 52.93 51.20 52.02 223,986 +2.01(+4.01%)
May 22, 2020 50.65 50.85 49.56 50.01 149,535 -0.63(-1.25%)
May 21, 2020 51.37 51.52 50.46 50.65 283,686 -0.69(-1.34%)
May 20, 2020 50.66 51.70 50.57 51.33 202,958 +1.47(+2.94%)
May 19, 2020 51.11 51.69 49.83 49.87 295,164 -1.48(-2.87%)
May 18, 2020 51.02 52.16 50.99 51.34 232,286 +2.16(+4.40%)
May 15, 2020 49.12 49.74 47.41 49.18 176,803 -0.20(-0.41%)
May 14, 2020 48.57 49.52 47.04 49.38 232,522 -0.18(-0.37%)
May 13, 2020 49.23 50.22 48.45 49.56 249,828 -0.22(-0.44%)
May 12, 2020 52.42 53.38 49.68 49.78 201,668 -2.53(-4.84%)
May 11, 2020 54.16 54.64 51.88 52.31 308,008 -2.48(-4.53%)
May 08, 2020 52.24 55.43 51.35 54.80 428,320 +3.78(+7.40%)
May 07, 2020 51.10 52.15 50.22 51.02 332,968 +0.35(+0.69%)
May 06, 2020 50.54 51.33 50.03 50.67 221,459 +0.05(+0.09%)
May 05, 2020 51.35 51.62 50.38 50.63 221,643 -0.08(-0.16%)
May 04, 2020 50.39 50.85 49.20 50.71 295,275 -0.09(-0.18%)
May 01, 2020 51.44 51.69 49.72 50.80 350,334 -2.16(-4.09%)
Apr 30, 2020 54.36 54.83 52.37 52.97 402,043 -2.60(-4.69%)
Apr 29, 2020 54.49 57.45 54.47 55.57 434,203 +2.67(+5.04%)
Apr 28, 2020 51.34 54.82 51.34 52.90 968,424 +6.92(+15.05%)
Apr 27, 2020 45.08 46.43 44.73 45.98 360,252 +1.54(+3.47%)
Apr 24, 2020 44.04 44.63 43.49 44.44 148,881 +0.40(+0.92%)
Apr 23, 2020 43.20 45.09 43.20 44.04 178,280 +1.08(+2.52%)
Apr 22, 2020 42.11 43.35 41.44 42.95 251,914 +2.03(+4.95%)
Apr 21, 2020 41.60 41.72 40.50 40.93 205,889 -1.51(-3.56%)
Apr 20, 2020 41.62 43.55 41.29 42.44 199,013 -0.09(-0.22%)
Apr 17, 2020 43.23 43.86 42.43 42.53 188,692 +0.39(+0.91%)
Apr 16, 2020 42.10 42.32 40.75 42.15 228,783 +0.27(+0.66%)
Apr 15, 2020 42.72 43.17 40.64 41.87 227,426 -2.48(-5.60%)
Apr 14, 2020 43.01 44.90 42.55 44.36 288,479 +2.25(+5.33%)
Apr 13, 2020 42.42 42.69 41.62 42.11 222,953 -0.55(-1.29%)
Apr 09, 2020 42.70 43.51 41.86 42.66 402,361 +0.94(+2.24%)
Apr 08, 2020 42.05 42.44 40.99 41.73 207,241 +0.75(+1.83%)
Apr 07, 2020 42.78 43.38 40.43 40.97 242,035 -0.43(-1.04%)
Apr 06, 2020 40.42 41.60 40.14 41.40 246,646 +2.60(+6.71%)
Apr 03, 2020 39.57 39.89 37.93 38.80 186,637 -0.85(-2.13%)
Apr 02, 2020 38.09 40.88 38.09 39.65 224,558 +1.43(+3.74%)
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.