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 (%)
Aug 31, 2023 85.47 86.72 85.47 85.95 339,822 +0.50(+0.58%)
Aug 30, 2023 84.61 85.99 84.61 85.46 156,430 +0.74(+0.88%)
Aug 29, 2023 83.01 84.76 82.87 84.71 150,767 +1.52(+1.82%)
Aug 28, 2023 83.39 83.98 83.10 83.20 167,174 +0.25(+0.30%)
Aug 25, 2023 83.27 83.72 82.07 82.95 311,946 +0.15(+0.18%)
Aug 24, 2023 83.88 84.47 82.61 82.80 239,161 -1.22(-1.46%)
Aug 23, 2023 82.79 85.26 82.79 84.03 373,324 +1.45(+1.76%)
Aug 22, 2023 80.79 82.74 80.79 82.57 273,357 +2.46(+3.07%)
Aug 21, 2023 80.82 81.15 80.11 80.12 237,395 -0.60(-0.75%)
Aug 18, 2023 80.54 81.43 80.54 80.72 185,476 -0.32(-0.39%)
Aug 17, 2023 82.43 82.56 80.99 81.04 244,647 -1.08(-1.32%)
Aug 16, 2023 82.78 83.30 82.08 82.12 245,688 -0.70(-0.85%)
Aug 15, 2023 83.77 83.77 82.64 82.82 224,561 -1.07(-1.28%)
Aug 14, 2023 84.11 84.35 83.39 83.89 214,871 -0.39(-0.46%)
Aug 11, 2023 83.15 84.33 82.25 84.28 324,203 +0.74(+0.89%)
Aug 10, 2023 84.68 85.16 83.47 83.54 412,521 -0.52(-0.61%)
Aug 09, 2023 84.26 84.27 83.52 84.05 197,411 -0.44(-0.52%)
Aug 08, 2023 84.46 84.97 83.76 84.49 276,637 -0.59(-0.70%)
Aug 07, 2023 85.31 86.24 84.72 85.08 346,494 -0.03(-0.03%)
Aug 04, 2023 87.22 87.62 84.91 85.11 425,450 -1.74(-2.01%)
Aug 03, 2023 85.56 88.42 84.26 86.86 596,318 -3.25(-3.61%)
Aug 02, 2023 90.56 90.87 89.87 90.11 253,188 -1.49(-1.62%)
Aug 01, 2023 91.59 92.42 90.90 91.59 205,315 -0.29(-0.31%)
Jul 31, 2023 90.72 91.93 90.70 91.88 252,769 +1.24(+1.37%)
Jul 28, 2023 90.74 91.06 90.05 90.64 170,039 +0.54(+0.59%)
Jul 27, 2023 91.92 92.31 89.94 90.11 304,409 -0.82(-0.90%)
Jul 26, 2023 91.71 92.02 90.10 90.93 241,739 -0.71(-0.78%)
Jul 25, 2023 92.10 92.99 91.63 91.64 223,583 -0.59(-0.64%)
Jul 24, 2023 92.63 92.75 90.64 92.24 517,901 -0.37(-0.40%)
Jul 21, 2023 93.99 94.36 92.60 92.61 275,987 -0.87(-0.93%)
Jul 20, 2023 94.68 95.16 92.49 93.48 639,072 -1.76(-1.85%)
Jul 19, 2023 95.63 95.93 93.96 95.24 341,710 -0.54(-0.56%)
Jul 18, 2023 96.14 96.14 94.32 95.78 270,203 -0.23(-0.24%)
Jul 17, 2023 95.89 96.75 95.47 96.01 279,268 +0.00(+0.00%)
Jul 14, 2023 97.33 97.73 95.14 96.01 561,306 -1.53(-1.57%)
Jul 13, 2023 96.15 97.83 95.67 97.53 726,429 +1.88(+1.97%)
Jul 12, 2023 95.01 95.82 94.63 95.65 369,430 +1.18(+1.25%)
Jul 11, 2023 94.68 94.82 93.90 94.47 253,089 +0.37(+0.39%)
Jul 10, 2023 93.13 94.12 93.04 94.10 262,282 +1.08(+1.16%)
Jul 07, 2023 92.87 94.05 92.69 93.03 290,046 +0.16(+0.17%)
Jul 06, 2023 93.88 94.53 92.43 92.87 380,345 -1.26(-1.34%)
Jul 05, 2023 93.94 94.54 93.23 94.13 500,461 -0.77(-0.81%)
Jul 03, 2023 95.56 95.72 94.05 94.90 191,430 -0.45(-0.48%)
Jun 30, 2023 95.46 96.41 94.38 95.36 389,174 +0.56(+0.59%)
Jun 29, 2023 93.23 95.16 92.45 94.79 832,033 +1.79(+1.92%)
Jun 28, 2023 91.61 93.48 91.58 93.01 314,044 +1.78(+1.95%)
Jun 27, 2023 90.62 91.64 89.98 91.23 377,069 +1.72(+1.92%)
Jun 26, 2023 89.72 91.05 89.06 89.51 324,248 -0.43(-0.48%)
Jun 23, 2023 90.65 90.79 89.14 89.94 1,265,634 -1.17(-1.28%)
Jun 22, 2023 90.36 91.47 89.76 91.11 315,261 +0.34(+0.37%)
Jun 21, 2023 90.30 91.09 90.22 90.77 310,349 +0.40(+0.44%)
Jun 20, 2023 90.49 91.12 89.74 90.38 521,463 -0.11(-0.12%)
Jun 16, 2023 91.17 92.17 90.32 90.49 930,981 +0.35(+0.38%)
Jun 15, 2023 89.26 90.27 88.59 90.14 406,295 +0.40(+0.44%)
Jun 14, 2023 89.10 89.82 88.69 89.75 349,271 +0.47(+0.53%)
Jun 13, 2023 88.94 89.80 88.64 89.27 460,273 +0.86(+0.97%)
Jun 12, 2023 86.99 88.46 86.91 88.41 376,218 +1.19(+1.37%)
Jun 09, 2023 86.66 87.54 85.99 87.22 293,464 +0.75(+0.87%)
Jun 08, 2023 85.28 86.55 83.95 86.47 459,642 +0.82(+0.96%)
Jun 07, 2023 85.10 87.12 85.10 85.65 573,928 +0.58(+0.69%)
Jun 06, 2023 83.20 85.41 83.14 85.07 492,487 +1.62(+1.94%)
Jun 05, 2023 83.13 83.67 81.67 83.45 212,457 -0.30(-0.35%)
Jun 02, 2023 82.71 83.88 82.56 83.74 249,488 +1.28(+1.56%)
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.