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 (%)
Mar 31, 2023 71.50 72.00 71.22 71.65 311,465 +0.36(+0.51%)
Mar 30, 2023 71.50 72.54 70.96 71.29 226,576 +0.01(+0.01%)
Mar 29, 2023 71.11 71.58 70.74 71.28 280,127 +0.49(+0.69%)
Mar 28, 2023 71.67 71.91 70.52 70.79 204,523 -1.19(-1.65%)
Mar 27, 2023 71.59 72.43 70.95 71.98 303,759 +0.75(+1.05%)
Mar 24, 2023 71.38 71.58 70.29 71.23 240,284 -0.29(-0.41%)
Mar 23, 2023 71.05 72.62 70.72 71.53 240,076 +0.58(+0.82%)
Mar 22, 2023 71.75 72.86 70.93 70.95 240,207 -1.18(-1.64%)
Mar 21, 2023 72.71 73.33 72.02 72.13 345,397 -0.18(-0.24%)
Mar 20, 2023 71.38 72.94 71.31 72.30 679,484 +0.95(+1.34%)
Mar 17, 2023 73.00 74.02 70.83 71.35 999,094 -1.81(-2.47%)
Mar 16, 2023 71.46 73.40 70.77 73.16 355,658 +0.98(+1.36%)
Mar 15, 2023 72.15 72.62 70.52 72.18 386,907 -1.16(-1.58%)
Mar 14, 2023 73.62 73.71 72.47 73.34 278,577 +1.18(+1.63%)
Mar 13, 2023 71.51 73.28 70.97 72.16 301,193 -0.19(-0.26%)
Mar 10, 2023 72.18 72.74 71.36 72.34 305,616 -0.26(-0.35%)
Mar 09, 2023 73.06 74.45 72.30 72.60 520,537 -0.10(-0.14%)
Mar 08, 2023 71.21 72.83 71.12 72.70 300,711 +1.49(+2.10%)
Mar 07, 2023 71.91 72.29 71.13 71.20 261,359 -0.53(-0.74%)
Mar 06, 2023 71.99 72.01 71.31 71.73 203,684 -0.53(-0.73%)
Mar 03, 2023 71.76 72.32 71.48 72.26 195,629 +0.62(+0.86%)
Mar 02, 2023 71.60 72.22 71.28 71.64 237,016 -0.28(-0.38%)
Mar 01, 2023 71.74 72.64 71.35 71.92 287,229 +0.18(+0.25%)
Feb 28, 2023 72.05 72.97 71.29 71.74 344,347 -0.87(-1.20%)
Feb 27, 2023 73.07 73.40 72.33 72.62 342,519 +0.07(+0.09%)
Feb 24, 2023 71.68 73.14 71.59 72.55 520,498 -0.51(-0.70%)
Feb 23, 2023 71.30 73.09 71.26 73.06 360,278 +2.14(+3.02%)
Feb 22, 2023 70.89 71.27 70.26 70.92 1,289,531 +0.35(+0.50%)
Feb 21, 2023 71.21 71.73 70.04 70.56 1,045,553 -2.47(-3.38%)
Feb 17, 2023 73.17 73.28 72.84 73.03 706,009 -0.06(-0.08%)
Feb 16, 2023 72.93 73.46 72.78 73.09 965,947 -0.16(-0.22%)
Feb 15, 2023 71.69 73.29 71.65 73.25 884,025 +1.56(+2.17%)
Feb 14, 2023 71.02 71.99 70.74 71.69 1,188,531 +0.57(+0.80%)
Feb 13, 2023 71.12 71.69 70.81 71.12 786,742 +0.00(+0.00%)
Feb 10, 2023 71.02 71.70 71.02 71.12 295,070 -0.42(-0.59%)
Feb 09, 2023 72.18 72.18 71.24 71.55 297,237 -0.03(-0.04%)
Feb 08, 2023 71.78 72.46 71.09 71.58 348,056 -0.66(-0.91%)
Feb 07, 2023 71.51 73.33 70.99 72.23 625,621 +3.59(+5.23%)
Feb 06, 2023 69.34 69.54 68.47 68.65 418,035 -1.43(-2.03%)
Feb 03, 2023 68.88 70.63 68.88 70.07 260,754 +0.00(+0.00%)
Feb 02, 2023 70.44 71.37 69.44 70.07 307,554 +0.23(+0.32%)
Feb 01, 2023 68.80 70.16 67.97 69.85 415,567 +1.09(+1.59%)
Jan 31, 2023 67.80 68.80 67.74 68.75 428,058 +0.90(+1.33%)
Jan 30, 2023 68.13 68.51 67.56 67.85 248,751 -0.46(-0.68%)
Jan 27, 2023 67.82 68.66 67.57 68.31 448,189 +0.86(+1.27%)
Jan 26, 2023 67.08 67.59 66.83 67.46 502,505 +0.41(+0.62%)
Jan 25, 2023 66.38 67.10 66.06 67.04 290,085 +0.15(+0.22%)
Jan 24, 2023 67.98 68.05 66.65 66.90 428,993 -1.29(-1.89%)
Jan 23, 2023 65.86 68.48 65.61 68.18 923,480 +6.34(+10.25%)
Jan 20, 2023 61.49 62.34 60.90 61.84 402,593 +0.81(+1.32%)
Jan 19, 2023 61.95 62.40 59.96 61.04 529,688 +2.74(+4.70%)
Jan 18, 2023 58.10 58.78 57.80 58.30 212,590 +0.35(+0.61%)
Jan 17, 2023 57.99 58.33 57.34 57.94 165,941 -0.29(-0.51%)
Jan 13, 2023 57.96 58.62 57.68 58.24 108,165 +0.05(+0.08%)
Jan 12, 2023 58.22 58.55 57.53 58.19 210,894 +0.16(+0.27%)
Jan 11, 2023 58.20 58.61 57.72 58.03 184,499 -0.01(-0.02%)
Jan 10, 2023 56.50 58.36 56.50 58.04 234,247 +1.24(+2.18%)
Jan 09, 2023 57.33 58.55 56.47 56.80 326,956 -0.14(-0.24%)
Jan 06, 2023 57.32 57.46 56.53 56.94 207,565 +0.18(+0.31%)
Jan 05, 2023 55.97 57.17 55.51 56.76 325,664 +0.50(+0.89%)
Jan 04, 2023 55.41 57.42 55.38 56.27 565,163 +1.34(+2.44%)
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.