Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	95.06	96.01	93.99	94.96	390,800	+0.56(+0.59%)
Jun 29, 2023	92.85	94.76	92.07	94.40	835,509	+1.78(+1.92%)
Jun 28, 2023	91.23	93.09	91.20	92.62	315,356	+1.77(+1.95%)
Jun 27, 2023	90.24	91.26	89.61	90.85	378,644	+1.71(+1.92%)
Jun 26, 2023	89.34	90.67	88.68	89.14	325,602	-0.43(-0.48%)
Jun 23, 2023	90.27	90.41	88.77	89.57	1,270,921	-1.16(-1.28%)
Jun 22, 2023	89.98	91.08	89.38	90.73	316,578	+0.33(+0.37%)
Jun 21, 2023	89.92	90.71	89.84	90.40	311,646	+0.39(+0.44%)
Jun 20, 2023	90.11	90.74	89.36	90.00	523,641	-0.11(-0.12%)
Jun 16, 2023	90.79	91.78	89.94	90.11	934,870	+0.34(+0.38%)
Jun 15, 2023	88.89	89.89	88.22	89.77	407,992	+10.08(+12.65%)
May 08, 2023	79.81	80.54	78.35	79.69	512,803	+0.31(+0.40%)
May 05, 2023	72.73	79.67	72.20	79.37	992,140	+7.24(+10.04%)
May 04, 2023	68.96	72.49	66.57	72.13	530,431	+6.21(+9.41%)
May 03, 2023	66.33	66.71	65.72	65.93	303,522	-0.30(-0.46%)
May 02, 2023	66.37	66.56	65.91	66.23	248,207	-0.26(-0.38%)
May 01, 2023	66.28	67.02	66.23	66.49	198,682	-0.14(-0.21%)
Apr 28, 2023	67.02	68.11	66.43	66.62	214,691	-0.56(-0.83%)
Apr 27, 2023	67.30	67.54	66.12	67.18	379,359	+0.23(+0.34%)
Apr 26, 2023	67.88	68.43	66.95	66.96	230,375	-0.97(-1.43%)
Apr 25, 2023	68.14	68.81	67.80	67.93	220,326	-0.77(-1.12%)
Apr 24, 2023	69.56	70.06	68.43	68.70	203,311	-0.91(-1.31%)
Apr 21, 2023	69.76	70.22	69.15	69.61	168,470	-0.26(-0.37%)
Apr 20, 2023	69.16	70.12	69.16	69.87	354,731	+0.18(+0.25%)
Apr 19, 2023	70.61	70.61	69.47	69.69	280,033	-1.32(-1.86%)
Apr 18, 2023	71.59	71.90	70.94	71.01	368,275	-0.40(-0.56%)
Apr 17, 2023	72.70	72.70	71.36	71.41	354,035	-1.27(-1.75%)
Apr 14, 2023	72.54	73.54	72.37	72.68	265,133	-0.19(-0.26%)
Apr 13, 2023	72.22	73.19	72.22	72.87	215,366	+0.63(+0.87%)
Apr 12, 2023	71.37	73.65	71.21	72.24	320,743	+1.61(+2.28%)
Apr 11, 2023	71.54	72.05	70.46	70.63	288,008	-1.00(-1.40%)
Apr 10, 2023	71.28	71.95	71.02	71.63	213,632	+0.20(+0.27%)
Apr 06, 2023	71.22	71.94	71.01	71.43	151,160	+0.05(+0.07%)
Apr 05, 2023	71.65	71.65	71.06	71.39	251,100	-0.36(-0.50%)
Apr 04, 2023	71.40	71.81	70.50	71.75	330,060	+0.66(+0.92%)
Apr 03, 2023	71.28	71.61	70.50	71.09	333,046	-0.26(-0.37%)
Mar 31, 2023	71.20	71.70	70.93	71.36	312,766	+0.36(+0.51%)
Mar 30, 2023	71.20	72.24	70.66	70.99	227,522	+0.01(+0.01%)
Mar 29, 2023	70.82	71.28	70.44	70.98	281,297	+0.49(+0.69%)
Mar 28, 2023	71.38	71.61	70.23	70.50	205,377	-1.18(-1.65%)
Mar 27, 2023	71.29	72.13	70.65	71.68	305,028	+0.74(+1.05%)
Mar 24, 2023	71.08	71.28	70.00	70.94	241,288	-0.29(-0.41%)
Mar 23, 2023	70.76	72.32	70.43	71.23	241,079	+0.58(+0.82%)
Mar 22, 2023	71.45	72.56	70.63	70.65	241,211	-1.17(-1.64%)
Mar 21, 2023	72.40	73.02	71.72	71.83	346,840	-0.18(-0.24%)
Mar 20, 2023	71.08	72.64	71.01	72.00	682,322	+0.95(+1.34%)
Mar 17, 2023	72.70	73.72	70.54	71.05	1,003,268	-1.80(-2.47%)
Mar 16, 2023	71.16	73.10	70.47	72.85	357,144	+0.98(+1.36%)
Mar 15, 2023	71.85	72.32	70.23	71.88	388,523	-1.16(-1.58%)
Mar 14, 2023	73.31	73.40	72.16	73.03	279,741	+1.17(+1.63%)
Mar 13, 2023	71.21	72.97	70.67	71.86	302,452	-0.19(-0.26%)
Mar 10, 2023	71.88	72.43	71.06	72.04	306,893	-0.25(-0.35%)
Mar 09, 2023	72.76	74.14	72.00	72.30	522,712	-0.10(-0.14%)
Mar 08, 2023	70.92	72.53	70.83	72.39	301,968	+1.49(+2.10%)
Mar 07, 2023	71.61	71.99	70.84	70.91	262,451	-0.53(-0.74%)
Mar 06, 2023	71.69	71.71	71.01	71.43	204,535	-0.53(-0.73%)
Mar 03, 2023	71.46	72.02	71.18	71.96	196,446	+0.62(+0.86%)
Mar 02, 2023	71.30	71.92	70.98	71.35	238,006	-0.27(-0.38%)
Mar 01, 2023	71.44	72.34	71.05	71.62	288,429	+0.18(+0.25%)
Feb 28, 2023	71.75	72.67	70.99	71.44	345,785	-0.87(-1.20%)
Feb 27, 2023	72.77	73.10	72.03	72.32	343,951	+0.07(+0.09%)
Feb 24, 2023	71.39	72.83	71.29	72.25	522,673	-0.51(-0.70%)
Feb 23, 2023	71.00	72.79	70.96	72.76	361,783	+2.13(+3.02%)
Feb 22, 2023	70.59	70.97	69.97	70.62	1,294,919	+0.35(+0.50%)
Feb 21, 2023	70.92	71.43	69.75	70.27	1,049,921	-2.46(-3.38%)
Feb 17, 2023	72.86	72.97	72.54	72.73	708,958	-0.06(-0.08%)
Feb 16, 2023	72.63	73.16	72.48	72.79	969,983	-0.16(-0.22%)
Feb 15, 2023	71.40	72.98	71.36	72.95	887,719	+1.55(+2.17%)
Feb 14, 2023	70.72	71.69	70.45	71.40	1,193,496	+0.57(+0.80%)
Feb 13, 2023	70.83	71.40	70.51	70.83	790,029	+0.00(+0.00%)
Feb 10, 2023	70.72	71.41	70.72	70.83	296,303	-0.42(-0.59%)
Feb 09, 2023	71.88	71.88	70.95	71.25	298,479	-0.03(-0.04%)
Feb 08, 2023	71.48	72.16	70.80	71.28	349,510	-0.66(-0.91%)
Feb 07, 2023	71.21	73.02	70.69	71.93	628,235	+3.57(+5.23%)
Feb 06, 2023	69.06	69.25	68.19	68.36	419,781	-1.42(-2.03%)
Feb 03, 2023	68.60	70.34	68.60	69.78	261,843	+0.00(+0.00%)
Feb 02, 2023	70.14	71.07	69.15	69.78	308,839	+0.23(+0.32%)
Feb 01, 2023	68.52	69.87	67.69	69.56	417,303	+1.09(+1.59%)
Jan 31, 2023	67.52	68.52	67.46	68.47	429,846	+0.90(+1.33%)
Jan 30, 2023	67.84	68.22	67.27	67.57	249,791	-0.46(-0.68%)
Jan 27, 2023	67.54	68.38	67.28	68.03	450,061	+0.85(+1.27%)
Jan 26, 2023	66.80	67.31	66.55	67.18	504,604	+0.41(+0.62%)
Jan 25, 2023	66.10	66.82	65.79	66.77	291,297	+0.15(+0.22%)
Jan 24, 2023	67.70	67.76	66.37	66.62	430,785	-1.28(-1.89%)
Jan 23, 2023	65.58	68.19	65.34	67.90	927,339	+6.31(+10.25%)
Jan 20, 2023	61.24	62.08	60.65	61.59	404,275	+0.80(+1.32%)
Jan 19, 2023	61.70	62.14	59.71	60.79	531,901	+2.73(+4.70%)
Jan 18, 2023	57.86	58.53	57.55	58.05	213,478	+0.35(+0.61%)
Jan 17, 2023	57.75	58.08	57.10	57.70	166,634	-0.29(-0.51%)
Jan 13, 2023	57.72	58.37	57.44	58.00	108,616	+0.05(+0.08%)
Jan 12, 2023	57.98	58.31	57.29	57.95	211,775	+0.16(+0.27%)
Jan 11, 2023	57.96	58.37	57.48	57.79	185,270	-0.01(-0.02%)
Jan 10, 2023	56.26	58.11	56.26	57.80	235,225	+1.23(+2.18%)
Jan 09, 2023	57.09	58.31	56.24	56.57	328,322	-0.14(-0.24%)
Jan 06, 2023	57.08	57.22	56.29	56.70	208,432	+0.18(+0.31%)
Jan 05, 2023	55.74	56.93	55.28	56.53	327,024	+0.50(+0.89%)
Jan 04, 2023	55.17	57.18	55.15	56.03	567,524	+1.33(+2.44%)
Jan 03, 2023	51.32	55.04	50.71	54.70	773,720	+6.56(+13.62%)
Dec 30, 2022	48.67	48.76	48.00	48.14	183,893	-0.80(-1.63%)
Dec 29, 2022	49.21	50.01	48.94	48.94	170,578	+0.02(+0.04%)
Dec 28, 2022	48.76	49.33	48.17	48.92	166,143	+0.02(+0.04%)
Dec 27, 2022	48.28	48.90	47.85	48.90	211,763	+0.51(+1.05%)
Dec 23, 2022	48.37	48.54	47.83	48.39	99,508	-0.24(-0.50%)
Dec 22, 2022	47.80	48.65	47.10	48.64	278,117	+0.47(+0.97%)
Dec 21, 2022	46.79	48.18	46.79	48.17	205,723	+1.52(+3.25%)
Dec 20, 2022	46.65	47.15	46.44	46.65	232,103	-0.02(-0.04%)
Dec 19, 2022	47.03	47.03	46.28	46.67	282,948	-0.10(-0.21%)
Dec 16, 2022	45.96	47.71	45.83	46.77	1,213,550	+0.17(+0.35%)
Dec 15, 2022	46.94	46.98	46.30	46.60	173,304	-1.05(-2.21%)
Dec 14, 2022	47.98	48.67	47.36	47.65	153,942	-0.53(-1.09%)
Dec 13, 2022	49.32	49.85	48.11	48.18	201,005	+0.19(+0.41%)
Dec 12, 2022	48.19	48.19	47.65	47.99	142,711	-0.08(-0.16%)
Dec 09, 2022	47.67	48.43	47.36	48.06	204,889	+1.04(+2.21%)
Dec 08, 2022	47.13	48.02	46.83	47.02	136,921	+0.10(+0.21%)
Dec 07, 2022	47.04	48.31	46.47	46.92	126,841	-0.31(-0.66%)
Dec 06, 2022	48.11	48.26	47.12	47.24	152,481	-0.96(-2.00%)
Dec 05, 2022	48.24	48.29	47.28	48.20	214,048	-0.52(-1.06%)
Dec 02, 2022	48.66	49.21	48.31	48.71	137,992	-0.66(-1.34%)
Dec 01, 2022	49.20	49.89	49.17	49.38	182,096	+0.56(+1.16%)
Nov 30, 2022	47.19	48.86	46.59	48.81	316,086	+1.63(+3.46%)
Nov 29, 2022	46.91	47.49	46.74	47.18	135,609	+0.17(+0.35%)
Nov 28, 2022	47.38	48.09	46.55	47.01	284,505	-0.67(-1.41%)
Nov 25, 2022	48.28	48.42	47.62	47.68	93,405	-0.50(-1.03%)
Nov 23, 2022	48.10	48.62	47.50	48.18	112,509	+0.19(+0.41%)
Nov 22, 2022	47.55	48.04	47.23	47.99	114,798	+0.54(+1.13%)
Nov 21, 2022	47.48	47.88	47.19	47.45	313,527	-0.21(-0.45%)
Nov 18, 2022	47.80	47.80	47.08	47.66	295,007	+0.82(+1.74%)
Nov 17, 2022	47.28	47.54	46.55	46.85	315,594	-1.07(-2.23%)
Nov 16, 2022	48.78	48.78	47.65	47.92	162,231	-1.21(-2.46%)
Nov 15, 2022	49.80	50.09	48.86	49.12	167,124	-0.09(-0.18%)
Nov 14, 2022	48.70	49.64	47.96	49.21	164,125	+0.29(+0.60%)
Nov 11, 2022	49.35	49.68	48.65	48.92	179,277	-0.22(-0.46%)
Nov 10, 2022	47.99	49.20	47.67	49.14	287,589	+2.96(+6.40%)
Nov 09, 2022	46.61	47.00	45.98	46.19	182,865	-1.08(-2.28%)
Nov 08, 2022	47.64	48.58	46.60	47.27	413,657	-0.16(-0.33%)
Nov 07, 2022	47.04	47.60	45.83	47.42	319,591	+0.41(+0.87%)
Nov 04, 2022	45.59	47.94	45.38	47.01	346,381	+1.95(+4.32%)
Nov 03, 2022	45.07	45.99	42.73	45.07	459,224	-0.95(-2.07%)
Nov 02, 2022	48.02		46.02	46.02	400,617	-2.00(-4.17%)
Nov 01, 2022	49.01	49.07	48.00	48.02	185,900	-0.50(-1.02%)
Oct 31, 2022	48.67	48.89	48.04	48.52	183,569	-0.25(-0.52%)
Oct 28, 2022	48.02	48.92	47.60	48.77	169,428	+0.96(+2.01%)
Oct 27, 2022	48.30	48.89	47.69	47.81	212,269	-0.21(-0.45%)
Oct 26, 2022	48.01	48.43	47.53	48.02	169,684	-0.10(-0.20%)
Oct 25, 2022	47.67	48.38	47.67	48.12	201,577	+0.41(+0.86%)
Oct 24, 2022	47.26	47.99	46.80	47.71	198,655	+0.66(+1.41%)
Oct 21, 2022	46.21	47.11	45.87	47.05	145,436	+1.01(+2.20%)
Oct 20, 2022	46.11	46.75	45.80	46.04	251,915	-0.06(-0.13%)
Oct 19, 2022	46.67	46.97	45.49	46.10	215,775	-0.96(-2.05%)
Oct 18, 2022	47.29	47.79	46.89	47.06	202,759	+0.42(+0.90%)
Oct 17, 2022	46.54	47.18	46.25	46.64	221,288	+0.87(+1.89%)
Oct 14, 2022	46.75	46.91	45.67	45.78	167,723	-0.74(-1.59%)
Oct 13, 2022	44.64	47.04	44.42	46.52	268,628	+1.01(+2.22%)
Oct 12, 2022	46.16	46.88	45.33	45.50	258,329	-0.64(-1.39%)
Oct 11, 2022	45.45	46.56	45.42	46.15	349,620	+0.56(+1.24%)
Oct 10, 2022	45.51	45.77	44.99	45.58	373,478	-0.02(-0.04%)
Oct 07, 2022	45.63	45.63	45.15	45.60	304,471	-0.14(-0.32%)
Oct 06, 2022	45.59	46.02	45.37	45.75	201,912	+0.16(+0.36%)
Oct 05, 2022	45.97	46.28	45.22	45.58	342,744	-0.75(-1.63%)
Oct 04, 2022	46.74	47.50	45.54	46.34	768,372	+0.16(+0.36%)
Oct 03, 2022	42.49	46.37	42.37	46.17	920,835	+7.14(+18.28%)
Sep 30, 2022	39.32	40.47	38.97	39.03	423,607	-0.23(-0.59%)
Sep 29, 2022	39.96	40.81	38.85	39.27	223,132	-1.14(-2.82%)
Sep 28, 2022	40.46	40.98	40.19	40.41	223,510	+0.07(+0.17%)
Sep 27, 2022	40.44	41.11	39.98	40.34	326,253	+0.14(+0.36%)
Sep 26, 2022	40.95	41.48	40.15	40.19	301,448	-0.89(-2.16%)
Sep 23, 2022	41.16	41.43	40.60	41.08	295,344	-0.41(-0.98%)
Sep 22, 2022	42.47	42.70	41.45	41.49	297,772	-1.23(-2.87%)
Sep 21, 2022	44.02	44.22	42.63	42.71	251,547	-0.92(-2.10%)
Sep 20, 2022	43.85	43.85	43.28	43.63	572,051	-0.47(-1.07%)
Sep 19, 2022	44.14	44.54	43.65	44.10	185,890	-0.14(-0.33%)
Sep 16, 2022	43.64	44.29	43.20	44.25	900,832	+0.42(+0.95%)
Sep 15, 2022	44.12	44.59	43.53	43.83	265,765	-0.53(-1.20%)
Sep 14, 2022	45.18	45.18	44.12	44.37	318,783	-0.81(-1.80%)
Sep 13, 2022	46.56	46.84	44.98	45.18	218,825	-2.38(-5.00%)
Sep 12, 2022	46.62	47.69	46.60	47.55	257,287	+1.38(+2.99%)
Sep 09, 2022	45.73	46.39	45.62	46.17	234,190	+0.98(+2.18%)
Sep 08, 2022	44.59	45.27	43.92	45.19	306,105	+0.27(+0.60%)
Sep 07, 2022	45.01	45.33	43.65	44.92	312,831	-0.11(-0.24%)
Sep 06, 2022	45.78	46.37	44.77	45.02	306,533	-1.03(-2.24%)
Sep 02, 2022	46.65	47.15	45.68	46.06	269,908	-0.30(-0.65%)
Sep 01, 2022	48.04	48.04	45.67	46.35	511,438	-2.09(-4.31%)
Aug 31, 2022	49.13	50.34	48.41	48.44	295,570	-0.33(-0.67%)
Aug 30, 2022	49.50	49.60	48.52	48.77	342,849	-0.48(-0.98%)
Aug 29, 2022	49.27	50.21	49.21	49.25	233,767	-0.47(-0.95%)
Aug 26, 2022	51.50	51.50	49.61	49.72	206,455	-1.93(-3.74%)
Aug 25, 2022	51.47	52.10	51.18	51.66	154,349	+0.16(+0.32%)
Aug 24, 2022	51.31	51.89	51.17	51.49	177,651	+0.14(+0.26%)
Aug 23, 2022	52.25	52.76	51.33	51.36	166,548	-0.90(-1.72%)
Aug 22, 2022	52.54	52.69	52.05	52.26	143,515	-0.78(-1.47%)
Aug 19, 2022	53.42	53.42	52.58	53.04	132,308	-0.75(-1.40%)
Aug 18, 2022	53.23	54.42	53.23	53.79	191,306	+0.32(+0.60%)
Aug 17, 2022	53.00	53.76	52.63	53.47	215,090	-0.14(-0.27%)
Aug 16, 2022	53.60	54.09	53.02	53.62	193,735	+0.03(+0.05%)
Aug 15, 2022	53.68	53.96	52.92	53.59	221,661	-0.48(-0.89%)
Aug 12, 2022	53.60	54.24	53.33	54.07	238,123	+0.74(+1.39%)
Aug 11, 2022	54.17	54.32	52.92	53.33	265,994	-0.84(-1.55%)
Aug 10, 2022	53.68	54.61	53.53	54.17	277,746	+1.51(+2.86%)
Aug 09, 2022	54.31	54.52	52.56	52.66	388,844	-2.09(-3.81%)
Aug 08, 2022	57.05	57.23	54.64	54.75	339,228	-2.34(-4.09%)
Aug 05, 2022	58.81	59.41	56.89	57.08	223,715	-2.35(-3.95%)
Aug 04, 2022	61.81	61.81	59.19	59.43	185,203	-1.13(-1.87%)
Aug 03, 2022	59.27	61.09	59.14	60.56	254,390	+1.37(+2.32%)
Aug 02, 2022	58.75	59.78	58.30	59.19	111,860	-0.08(-0.13%)
Aug 01, 2022	58.71	59.66	58.25	59.27	119,984	-0.02(-0.03%)
Jul 29, 2022	58.84	59.40	58.10	59.29	201,746	+0.58(+0.99%)
Jul 28, 2022	58.00	58.79	58.00	58.71	299,068	+0.70(+1.20%)
Jul 27, 2022	56.98	58.46	56.68	58.01	204,097	+1.27(+2.23%)
Jul 26, 2022	55.39	56.90	55.10	56.75	293,861	+1.30(+2.35%)
Jul 25, 2022	58.35	59.34	55.18	55.44	458,696	-5.30(-8.73%)
Jul 22, 2022	61.49	61.72	60.15	60.74	122,001	-0.83(-1.35%)
Jul 21, 2022	60.98	61.57	60.62	61.57	109,522	+0.60(+0.98%)
Jul 20, 2022	59.58	61.10	59.51	60.98	240,976	+1.22(+2.04%)
Jul 19, 2022	59.48	60.16	59.38	59.76	264,303	+0.90(+1.53%)
Jul 18, 2022	60.16	60.74	58.56	58.86	194,248	-0.87(-1.46%)
Jul 15, 2022	60.11	60.12	58.92	59.73	238,253	+0.87(+1.48%)
Jul 14, 2022	58.31	58.90	57.89	58.86	229,848	-0.11(-0.18%)
Jul 13, 2022	58.28	59.30	58.28	58.97	175,921	-0.17(-0.29%)
Jul 12, 2022	60.15	60.21	59.00	59.14	143,962	-0.98(-1.62%)
Jul 11, 2022	60.43	60.43	59.65	60.12	175,695	-0.80(-1.31%)
Jul 08, 2022	60.18	61.00	59.87	60.91	229,399	+0.74(+1.23%)
Jul 07, 2022	58.80	60.37	58.59	60.17	191,138	+1.25(+2.12%)
Jul 06, 2022	59.49	59.73	58.72	58.93	177,265	-0.43(-0.73%)
Jul 05, 2022	57.24	59.64	56.92	59.36	343,189	+1.21(+2.08%)

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.

Interdigital Inc (NQ: IDCC )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Interdigital Inc (NQ: IDCC )

Historical Prices

Sections

Services