Skip to main content

Interdigital Inc (NQ: IDCC )

106.46 +0.55 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.94 23.15 22.84 23.08 821,219 +0.56(+2.50%)
Jun 28, 2012 22.32 22.62 22.20 22.52 688,987 +0.02(+0.07%)
Jun 27, 2012 22.21 22.78 22.04 22.50 1,110,874 +0.33(+1.48%)
Jun 26, 2012 21.28 22.35 21.28 22.17 1,476,656 +0.88(+4.15%)
Jun 25, 2012 20.75 21.40 20.57 21.29 876,540 +0.42(+2.02%)
Jun 22, 2012 21.13 21.32 20.86 20.87 901,488 -0.13(-0.60%)
Jun 21, 2012 21.64 21.96 20.97 20.99 1,101,490 -0.79(-3.63%)
Jun 20, 2012 21.48 22.55 21.35 21.78 1,294,312 +0.36(+1.68%)
Jun 19, 2012 22.75 22.78 21.23 21.42 2,730,795 -1.32(-5.81%)
Jun 18, 2012 17.79 23.68 17.73 22.75 9,431,902 +4.85(+27.10%)
Jun 15, 2012 17.61 18.03 17.51 17.90 625,680 +0.27(+1.51%)
Jun 14, 2012 17.83 17.84 17.50 17.63 665,108 -0.20(-1.14%)
Jun 13, 2012 18.01 18.22 17.79 17.83 726,897 -0.26(-1.43%)
Jun 12, 2012 18.07 18.27 17.87 18.09 707,500 +0.06(+0.35%)
Jun 11, 2012 19.23 19.29 17.95 18.03 1,024,267 -1.06(-5.57%)
Jun 08, 2012 18.89 19.20 18.69 19.09 659,551 +0.04(+0.21%)
Jun 07, 2012 19.89 19.92 18.98 19.05 654,066 -0.65(-3.29%)
Jun 06, 2012 19.62 20.13 19.39 19.70 1,013,582 +0.14(+0.72%)
Jun 05, 2012 18.38 19.59 18.32 19.56 874,420 +1.12(+6.06%)
Jun 04, 2012 18.76 19.01 18.41 18.44 541,243 -0.19(-1.01%)
Jun 01, 2012 18.95 19.15 18.58 18.63 913,635 -0.68(-3.52%)
May 31, 2012 19.35 19.48 19.10 19.31 687,907 -0.05(-0.24%)
May 30, 2012 19.67 19.67 19.30 19.36 894,625 -0.42(-2.14%)
May 29, 2012 19.77 20.09 19.59 19.78 938,700 +0.12(+0.60%)
May 25, 2012 19.38 19.86 19.38 19.66 539,360 +0.19(+0.96%)
May 24, 2012 20.31 20.31 19.37 19.48 1,031,671 -0.80(-3.94%)
May 23, 2012 20.14 20.29 19.79 20.27 816,519 -0.05(-0.23%)
May 22, 2012 20.88 21.04 20.20 20.32 891,245 -0.58(-2.77%)
May 21, 2012 19.95 20.93 19.85 20.90 778,690 +1.04(+5.24%)
May 18, 2012 20.24 20.60 19.78 19.86 896,430 -0.41(-2.01%)
May 17, 2012 20.71 20.85 20.22 20.27 939,777 -0.51(-2.45%)
May 16, 2012 20.88 21.67 20.73 20.77 1,027,691 +0.00(+0.00%)
May 15, 2012 20.94 21.51 20.71 20.77 922,090 -0.05(-0.26%)
May 14, 2012 20.72 21.03 20.47 20.83 737,050 -0.10(-0.49%)
May 11, 2012 20.88 21.40 20.81 20.93 531,630 -0.06(-0.30%)
May 10, 2012 21.19 21.22 20.73 20.99 762,323 -0.13(-0.59%)
May 09, 2012 21.37 21.50 21.10 21.12 884,731 -0.45(-2.10%)
May 08, 2012 21.03 21.63 20.75 21.57 1,085,041 +0.31(+1.43%)
May 07, 2012 21.69 21.94 21.12 21.27 1,221,158 -0.44(-2.02%)
May 04, 2012 20.44 22.14 19.95 21.71 3,225,595 +1.17(+5.67%)
May 03, 2012 20.85 20.98 20.38 20.54 1,318,150 -0.34(-1.61%)
May 02, 2012 21.19 21.44 20.77 20.88 1,410,646 -0.42(-1.98%)
May 01, 2012 21.82 22.06 21.28 21.30 1,605,365 -0.38(-1.77%)
Apr 30, 2012 21.25 21.97 20.81 21.68 2,085,068 +0.31(+1.43%)
Apr 27, 2012 21.74 21.89 20.95 21.38 2,758,430 -0.55(-2.50%)
Apr 26, 2012 23.31 24.17 21.82 21.92 3,867,091 -3.46(-13.62%)
Apr 25, 2012 25.73 26.16 24.98 25.38 1,348,081 +0.39(+1.56%)
Apr 24, 2012 23.97 25.63 23.91 24.99 2,296,028 +0.91(+3.77%)
Apr 23, 2012 24.35 24.35 23.72 24.08 843,815 -0.50(-2.04%)
Apr 20, 2012 25.23 25.23 24.53 24.58 594,968 -0.27(-1.10%)
Apr 19, 2012 24.84 25.70 24.76 24.86 521,103 -0.05(-0.22%)
Apr 18, 2012 25.48 25.63 24.88 24.91 629,141 -0.75(-2.93%)
Apr 17, 2012 24.90 25.84 24.88 25.66 764,253 +0.75(+3.01%)
Apr 16, 2012 25.81 25.87 24.79 24.91 1,100,146 -0.84(-3.25%)
Apr 13, 2012 26.59 26.67 25.59 25.75 805,620 -0.86(-3.23%)
Apr 12, 2012 26.32 26.75 26.32 26.61 528,594 +0.31(+1.19%)
Apr 11, 2012 26.52 26.74 26.15 26.30 683,302 +0.02(+0.06%)
Apr 10, 2012 26.88 27.45 26.24 26.28 1,084,539 -0.55(-2.04%)
Apr 09, 2012 27.12 27.52 26.66 26.83 1,420,110 +0.48(+1.84%)
Apr 05, 2012 26.08 26.74 26.06 26.34 883,336 -0.02(-0.09%)
Apr 04, 2012 26.95 27.05 26.31 26.37 849,043 -0.73(-2.68%)
Apr 03, 2012 27.33 27.41 27.06 27.09 689,891 -0.38(-1.39%)
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.