Skip to main content

Interdigital Inc (NQ: IDCC )

98.93 +1.03 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 98.11 99.50 98.03 98.93 487,671 +1.03(+1.05%)
Apr 22, 2024 97.26 98.37 96.48 97.90 672,085 +1.27(+1.31%)
Apr 19, 2024 95.70 96.83 95.36 96.63 407,477 +0.97(+1.01%)
Apr 18, 2024 96.06 96.44 95.46 95.66 428,420 -0.35(-0.36%)
Apr 17, 2024 97.55 97.90 95.92 96.01 534,985 -0.79(-0.82%)
Apr 16, 2024 96.42 96.84 95.38 96.80 332,412 +0.38(+0.39%)
Apr 15, 2024 96.69 97.22 95.88 96.42 428,394 -0.13(-0.13%)
Apr 12, 2024 96.74 97.15 95.99 96.55 389,857 -1.09(-1.12%)
Apr 11, 2024 97.00 98.14 96.00 97.64 427,030 +1.25(+1.30%)
Apr 10, 2024 96.05 96.99 95.72 96.39 515,514 -1.02(-1.05%)
Apr 09, 2024 96.21 97.98 95.55 97.41 503,318 +1.67(+1.74%)
Apr 08, 2024 95.85 96.33 95.17 95.74 459,898 +0.27(+0.28%)
Apr 05, 2024 94.93 96.21 94.93 95.47 336,308 +0.09(+0.09%)
Apr 04, 2024 96.11 97.59 95.33 95.38 2,022,497 -0.06(-0.06%)
Apr 03, 2024 95.37 96.37 95.04 95.44 346,070 -0.72(-0.75%)
Apr 02, 2024 95.89 96.91 95.44 96.16 615,380 -0.79(-0.81%)
Apr 01, 2024 101.91 101.91 96.79 96.94 1,561,547 -9.07(-8.56%)
Mar 28, 2024 105.88 107.05 105.82 106.02 388,727 +0.55(+0.52%)
Mar 27, 2024 105.31 106.20 105.31 105.47 256,838 +0.26(+0.25%)
Mar 26, 2024 104.82 105.61 104.53 105.21 341,852 +1.11(+1.07%)
Mar 25, 2024 104.30 105.57 104.00 104.09 248,891 -0.37(-0.35%)
Mar 22, 2024 104.76 104.90 104.17 104.46 297,767 -0.30(-0.28%)
Mar 21, 2024 104.56 105.09 103.82 104.76 385,738 +1.05(+1.01%)
Mar 20, 2024 102.05 104.11 101.69 103.72 363,252 +0.71(+0.69%)
Mar 19, 2024 102.74 103.28 102.03 103.01 521,954 -0.39(-0.38%)
Mar 18, 2024 103.52 104.86 102.56 103.40 556,372 +1.23(+1.21%)
Mar 15, 2024 102.60 103.41 101.48 102.16 3,606,307 -1.16(-1.12%)
Mar 14, 2024 104.61 104.89 102.15 103.32 676,659 -0.97(-0.93%)
Mar 13, 2024 105.31 105.55 103.62 104.28 320,916 -0.49(-0.47%)
Mar 12, 2024 104.44 105.12 103.06 104.77 353,106 +0.38(+0.36%)
Mar 11, 2024 104.22 104.79 103.82 104.39 296,808 -0.42(-0.40%)
Mar 08, 2024 105.12 106.56 104.42 104.81 388,021 -0.31(-0.29%)
Mar 07, 2024 107.58 107.76 104.36 105.12 388,891 -1.74(-1.63%)
Mar 06, 2024 106.83 107.63 105.50 106.86 361,235 +1.52(+1.45%)
Mar 05, 2024 105.87 106.26 104.77 105.34 541,324 -0.86(-0.81%)
Mar 04, 2024 107.36 108.15 105.97 106.20 288,622 -0.66(-0.62%)
Mar 01, 2024 106.37 107.80 104.99 106.85 525,747 +0.28(+0.26%)
Feb 29, 2024 107.49 107.96 106.17 106.58 586,130 +0.37(+0.35%)
Feb 28, 2024 106.45 108.21 105.93 106.21 298,487 -0.82(-0.76%)
Feb 27, 2024 108.77 109.21 106.17 107.02 330,773 -0.94(-0.87%)
Feb 26, 2024 107.30 108.67 106.78 107.96 308,431 +0.52(+0.48%)
Feb 23, 2024 109.28 109.49 106.73 107.44 333,572 -1.38(-1.27%)
Feb 22, 2024 109.54 110.16 108.63 108.83 354,457 +0.44(+0.40%)
Feb 21, 2024 108.98 109.38 107.46 108.39 791,122 -1.91(-1.73%)
Feb 20, 2024 115.41 115.41 109.80 110.30 953,023 -6.40(-5.49%)
Feb 16, 2024 115.27 119.36 112.91 116.70 1,305,720 +1.03(+0.89%)
Feb 15, 2024 112.28 116.39 105.98 115.67 1,990,479 +11.47(+11.01%)
Feb 14, 2024 103.20 104.65 102.55 104.19 726,974 +2.04(+2.00%)
Feb 13, 2024 101.23 102.28 100.14 102.15 437,710 -1.54(-1.49%)
Feb 12, 2024 104.09 104.50 103.37 103.70 267,581 +0.17(+0.16%)
Feb 09, 2024 103.77 104.33 102.88 103.53 233,041 -0.01(-0.01%)
Feb 08, 2024 101.64 103.57 100.95 103.54 296,523 +1.48(+1.45%)
Feb 07, 2024 102.98 103.23 101.55 102.05 176,069 -0.51(-0.50%)
Feb 06, 2024 102.41 102.91 101.28 102.56 334,794 +0.08(+0.08%)
Feb 05, 2024 103.44 103.90 101.58 102.48 301,808 -1.77(-1.70%)
Feb 02, 2024 103.48 105.03 103.37 104.25 223,038 -0.06(-0.06%)
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.