Skip to main content

Interdigital Inc (NQ: IDCC )

117.97 +0.02 (+0.01%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 117.82 119.10 117.58 117.96 369,012 +1.89(+1.63%)
Jun 11, 2024 115.28 116.81 114.42 116.07 330,914 +0.02(+0.02%)
Jun 10, 2024 116.72 116.92 114.83 116.05 659,230 -1.25(-1.07%)
Jun 07, 2024 117.06 118.10 117.03 117.30 208,201 -0.20(-0.17%)
Jun 06, 2024 117.01 118.06 116.85 117.50 354,564 +0.65(+0.56%)
Jun 05, 2024 115.32 116.91 114.20 116.85 469,557 +1.95(+1.70%)
Jun 04, 2024 114.75 115.39 114.06 114.90 238,218 +0.38(+0.33%)
Jun 03, 2024 114.58 115.12 113.75 114.52 326,293 +0.65(+0.57%)
May 31, 2024 114.17 114.61 111.95 113.87 405,542 +0.29(+0.25%)
May 30, 2024 111.90 114.33 111.84 113.58 587,383 +1.64(+1.47%)
May 29, 2024 110.49 112.45 110.49 111.94 315,174 +0.37(+0.33%)
May 28, 2024 110.92 112.34 110.49 111.57 381,626 +0.60(+0.54%)
May 24, 2024 110.28 111.76 109.72 110.97 490,735 +1.09(+0.99%)
May 23, 2024 110.67 110.67 109.23 109.88 284,951 -0.74(-0.67%)
May 22, 2024 110.14 111.20 109.78 110.62 371,717 +0.62(+0.56%)
May 21, 2024 109.73 110.55 109.46 110.00 360,219 +0.06(+0.05%)
May 20, 2024 109.39 110.16 109.11 109.94 372,121 +0.54(+0.49%)
May 17, 2024 108.98 109.98 108.76 109.40 318,350 +0.72(+0.66%)
May 16, 2024 108.46 109.95 108.31 108.68 593,010 -0.19(-0.17%)
May 15, 2024 106.96 109.75 106.96 108.87 593,307 +2.55(+2.40%)
May 14, 2024 106.65 108.08 106.10 106.32 635,806 -0.07(-0.07%)
May 13, 2024 105.28 106.70 105.28 106.39 484,371 -0.13(-0.12%)
May 10, 2024 105.85 106.65 105.49 106.52 370,382 +0.96(+0.91%)
May 09, 2024 105.86 106.33 105.37 105.56 343,440 -0.21(-0.20%)
May 08, 2024 104.52 106.50 104.52 105.77 557,606 +0.34(+0.32%)
May 07, 2024 104.71 106.59 104.06 105.43 1,102,267 +0.13(+0.12%)
May 06, 2024 103.87 105.50 103.79 105.30 559,655 +1.66(+1.60%)
May 03, 2024 103.32 105.35 103.08 103.64 586,663 +0.78(+0.76%)
May 02, 2024 101.98 104.74 100.27 102.86 1,116,220 +4.96(+5.07%)
May 01, 2024 98.43 99.36 97.51 97.90 484,164 -0.83(-0.84%)
Apr 30, 2024 100.50 100.69 98.30 98.73 704,399 -2.21(-2.19%)
Apr 29, 2024 101.08 101.33 100.42 100.94 308,696 +0.23(+0.23%)
Apr 26, 2024 100.07 101.17 100.07 100.71 360,766 +0.80(+0.80%)
Apr 25, 2024 98.36 100.27 98.36 99.91 283,481 +0.25(+0.25%)
Apr 24, 2024 99.05 100.13 98.79 99.66 422,638 +0.73(+0.74%)
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%)
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.