Skip to main content

Interdigital Inc (NQ: IDCC )

135.08 UNCHANGED
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, 2011 30.99 31.59 30.99 31.40 473,568 +0.42(+1.36%)
Jun 29, 2011 31.10 31.27 30.67 30.98 600,001 -0.18(-0.59%)
Jun 28, 2011 30.38 31.17 30.19 31.17 738,482 +0.86(+2.84%)
Jun 27, 2011 29.37 30.46 29.01 30.30 941,022 +0.85(+2.90%)
Jun 24, 2011 29.81 30.15 29.23 29.45 948,265 -0.15(-0.52%)
Jun 23, 2011 28.38 29.73 28.29 29.61 1,109,198 +0.77(+2.67%)
Jun 22, 2011 28.48 29.01 28.37 28.84 854,069 +0.15(+0.54%)
Jun 21, 2011 27.67 28.73 27.56 28.68 1,126,493 +1.14(+4.13%)
Jun 20, 2011 27.33 27.71 26.90 27.54 1,298,093 +0.49(+1.82%)
Jun 17, 2011 27.06 27.31 26.83 27.05 1,221,020 +0.13(+0.49%)
Jun 16, 2011 27.09 27.21 26.61 26.92 882,819 -0.20(-0.74%)
Jun 15, 2011 27.18 27.77 26.99 27.12 701,312 -0.40(-1.45%)
Jun 14, 2011 27.61 28.01 27.34 27.52 688,596 +0.22(+0.79%)
Jun 13, 2011 27.61 27.91 27.27 27.31 729,251 -0.30(-1.09%)
Jun 10, 2011 27.68 27.87 27.20 27.61 961,434 -0.34(-1.21%)
Jun 09, 2011 27.06 28.40 26.85 27.94 914,136 +0.89(+3.30%)
Jun 08, 2011 28.42 28.44 26.61 27.05 1,465,409 -1.48(-5.17%)
Jun 07, 2011 28.79 28.92 28.38 28.53 770,374 -0.20(-0.70%)
Jun 06, 2011 29.27 29.47 28.65 28.73 835,266 -0.39(-1.35%)
Jun 03, 2011 30.18 30.30 29.11 29.12 1,430,877 -2.31(-7.36%)
May 24, 2011 32.31 32.73 31.41 31.43 808,372 -0.84(-2.60%)
May 23, 2011 32.55 32.58 32.03 32.27 635,724 -0.53(-1.62%)
May 20, 2011 33.40 33.57 32.63 32.80 718,650 -0.81(-2.40%)
May 19, 2011 33.33 33.72 32.80 33.61 513,350 +0.67(+2.03%)
May 18, 2011 33.32 33.43 32.55 32.94 1,057,408 -0.18(-0.53%)
May 17, 2011 34.66 34.66 32.87 33.12 1,112,654 -1.15(-3.36%)
May 16, 2011 34.46 34.85 34.23 34.27 694,445 -0.53(-1.52%)
May 13, 2011 34.70 35.28 34.39 34.80 785,527 +0.18(+0.51%)
May 12, 2011 34.50 35.16 34.32 34.63 695,224 -0.07(-0.20%)
May 11, 2011 33.40 34.79 32.06 34.69 2,068,792 -0.51(-1.44%)
May 10, 2011 35.49 35.69 34.61 35.20 548,787 -0.18(-0.50%)
May 09, 2011 34.50 35.40 34.39 35.38 677,057 +0.82(+2.38%)
May 06, 2011 34.73 35.20 34.27 34.56 623,027 +0.25(+0.72%)
May 05, 2011 34.04 34.96 33.46 34.31 1,123,223 +0.09(+0.27%)
May 04, 2011 34.31 34.59 33.98 34.22 871,633 -0.18(-0.54%)
May 03, 2011 34.86 35.17 34.09 34.40 866,198 -0.67(-1.91%)
May 02, 2011 34.98 35.51 34.61 35.07 1,220,808 -0.52(-1.45%)
Apr 29, 2011 37.05 37.15 35.36 35.59 1,207,625 -1.32(-3.58%)
Apr 28, 2011 36.11 37.01 34.36 36.91 2,837,511 +0.20(+0.54%)
Apr 27, 2011 35.62 36.71 35.61 36.71 1,175,494 +1.20(+3.38%)
Apr 26, 2011 34.99 35.67 34.72 35.51 690,999 +0.64(+1.84%)
Apr 25, 2011 35.03 35.24 34.53 34.87 497,760 -0.42(-1.19%)
Apr 21, 2011 35.67 35.87 35.06 35.29 561,873 +0.01(+0.02%)
Apr 20, 2011 34.98 35.36 34.90 35.28 404,268 +0.71(+2.05%)
Apr 19, 2011 34.97 35.14 34.16 34.57 774,988 -0.25(-0.73%)
Apr 18, 2011 34.95 35.22 34.24 34.83 435,672 -0.69(-1.95%)
Apr 15, 2011 35.29 35.66 34.60 35.52 1,096,337 +0.09(+0.26%)
Apr 14, 2011 34.54 35.52 34.48 35.42 729,623 +0.58(+1.68%)
Apr 13, 2011 34.70 35.07 34.41 34.84 1,185,311 +0.43(+1.25%)
Apr 12, 2011 35.36 35.52 34.25 34.41 1,091,841 -1.25(-3.51%)
Apr 11, 2011 36.21 36.39 35.46 35.66 479,113 -0.59(-1.63%)
Apr 08, 2011 37.08 37.13 35.81 36.25 808,598 -0.58(-1.57%)
Apr 07, 2011 36.89 37.45 36.32 36.83 546,106 +0.04(+0.10%)
Apr 06, 2011 37.48 37.64 36.70 36.79 850,768 -0.44(-1.18%)
Apr 05, 2011 37.45 38.11 37.15 37.23 1,109,079 -0.52(-1.38%)
Apr 04, 2011 37.44 37.87 36.91 37.75 1,252,973 +0.58(+1.55%)
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.