Skip to main content

Interdigital Inc (NQ: IDCC )

106.42 +0.52 (+0.49%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.59 14.60 14.35 14.51 518,485 -0.02(-0.11%)
Jun 29, 2004 14.29 14.58 14.26 14.52 659,808 +0.12(+0.80%)
Jun 28, 2004 14.82 14.82 14.13 14.41 710,762 -0.22(-1.48%)
Jun 25, 2004 14.57 14.83 14.11 14.62 3,764,890 +0.10(+0.69%)
Jun 24, 2004 14.36 14.58 14.34 14.52 480,238 +0.06(+0.43%)
Jun 23, 2004 14.18 14.49 13.88 14.46 704,668 +0.29(+2.07%)
Jun 22, 2004 13.57 14.18 13.47 14.17 714,393 +0.65(+4.79%)
Jun 21, 2004 13.49 13.56 13.45 13.52 485,942 +0.05(+0.34%)
Jun 18, 2004 13.51 13.63 13.44 13.47 365,235 -0.03(-0.23%)
Jun 17, 2004 13.65 13.75 13.46 13.51 547,787 -0.20(-1.46%)
Jun 16, 2004 13.71 13.76 13.54 13.71 625,969 +0.13(+0.97%)
Jun 15, 2004 13.68 13.74 13.34 13.57 452,362 +0.01(+0.06%)
Jun 14, 2004 13.44 13.67 13.42 13.57 631,933 -0.05(-0.34%)
Jun 10, 2004 13.74 13.74 13.31 13.61 603,409 +0.18(+1.32%)
Jun 09, 2004 13.62 13.81 13.36 13.44 490,091 -0.19(-1.36%)
Jun 08, 2004 13.57 13.71 13.29 13.62 662,920 +0.12(+0.91%)
Jun 07, 2004 13.34 13.54 13.08 13.50 391,684 +0.19(+1.45%)
Jun 04, 2004 13.18 13.34 12.97 13.30 403,223 +0.40(+3.11%)
Jun 03, 2004 13.20 13.56 12.76 12.90 1,194,501 -0.30(-2.28%)
Jun 02, 2004 13.19 13.37 13.07 13.20 663,828 +0.05(+0.41%)
Jun 01, 2004 13.00 13.23 12.97 13.15 364,975 +0.07(+0.53%)
May 28, 2004 12.92 13.24 12.90 13.08 345,268 -0.11(-0.82%)
May 27, 2004 12.83 13.27 12.83 13.19 463,901 +0.35(+2.70%)
May 26, 2004 12.63 12.91 12.49 12.84 619,227 +0.19(+1.46%)
May 25, 2004 12.53 12.71 11.97 12.66 1,534,324 -0.05(-0.42%)
May 24, 2004 12.65 12.80 12.52 12.71 357,196 +0.16(+1.29%)
May 21, 2004 12.43 12.63 12.41 12.55 311,947 +0.12(+0.93%)
May 20, 2004 12.69 12.72 12.42 12.43 349,417 -0.13(-1.04%)
May 19, 2004 12.46 12.92 12.46 12.56 447,176 +0.21(+1.69%)
May 18, 2004 12.07 12.47 12.00 12.36 682,109 +0.29(+2.36%)
May 17, 2004 12.26 12.28 11.57 12.07 835,360 -0.26(-2.13%)
May 14, 2004 12.63 12.88 12.28 12.33 529,636 -0.46(-3.62%)
May 13, 2004 12.63 12.92 12.49 12.80 1,460,291 +0.18(+1.41%)
May 12, 2004 12.92 12.94 12.30 12.62 944,010 -0.25(-1.98%)
May 11, 2004 12.61 13.05 12.60 12.87 1,113,856 +0.33(+2.64%)
May 10, 2004 13.40 13.42 12.28 12.54 1,178,424 -0.59(-4.52%)
May 07, 2004 13.11 13.43 13.11 13.13 915,356 -0.02(-0.18%)
May 06, 2004 13.51 13.63 13.11 13.16 736,563 -0.27(-2.01%)
May 05, 2004 13.50 13.68 13.41 13.43 999,501 -0.08(-0.57%)
May 04, 2004 13.57 13.76 13.41 13.51 1,379,647 +0.01(+0.06%)
May 03, 2004 14.65 14.77 13.21 13.50 2,069,794 +0.09(+0.69%)
Apr 30, 2004 14.25 15.04 13.31 13.40 5,371,431 +1.26(+10.35%)
Apr 29, 2004 12.89 13.02 12.09 12.15 835,230 -0.69(-5.41%)
Apr 28, 2004 13.10 13.37 12.84 12.84 476,607 -0.34(-2.57%)
Apr 27, 2004 13.52 13.73 13.11 13.18 305,723 -0.40(-2.95%)
Apr 26, 2004 13.47 13.85 13.42 13.58 570,477 +0.16(+1.21%)
Apr 23, 2004 13.57 13.65 13.28 13.42 304,557 -0.15(-1.08%)
Apr 22, 2004 13.37 13.67 13.09 13.57 444,842 +0.40(+3.05%)
Apr 21, 2004 13.00 13.27 12.82 13.17 555,178 +0.08(+0.65%)
Apr 20, 2004 13.17 13.60 13.01 13.08 848,584 -0.21(-1.57%)
Apr 19, 2004 13.27 13.51 12.83 13.29 767,810 +0.18(+1.35%)
Apr 16, 2004 13.02 13.23 13.00 13.11 960,865 +0.08(+0.59%)
Apr 15, 2004 13.38 13.38 13.03 13.03 636,211 -0.23(-1.74%)
Apr 14, 2004 13.13 13.56 13.07 13.27 541,045 +0.02(+0.18%)
Apr 13, 2004 13.71 13.75 13.19 13.24 771,311 -0.47(-3.43%)
Apr 12, 2004 13.99 14.09 13.67 13.71 498,908 -0.25(-1.77%)
Apr 08, 2004 14.01 14.11 13.64 13.96 500,593 +0.19(+1.40%)
Apr 07, 2004 13.94 14.14 13.69 13.77 745,769 -0.11(-0.78%)
Apr 06, 2004 14.31 14.42 13.84 13.88 1,206,559 -0.58(-4.00%)
Apr 05, 2004 14.35 14.45 14.07 14.45 539,749 +0.26(+1.85%)
Apr 02, 2004 13.89 14.30 13.77 14.19 1,044,751 +0.63(+4.66%)
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.