Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interdigital Inc (NQ: IDCC )

105.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 14.78 14.98 13.99 14.02 798,099 -0.65(-4.45%)
Nov 27, 2002 13.67 14.71 13.59 14.67 1,584,740 +1.15(+8.52%)
Nov 26, 2002 13.06 13.63 12.91 13.52 1,267,584 +0.46(+3.53%)
Nov 25, 2002 12.29 13.10 12.07 13.06 1,329,427 +0.70(+5.66%)
Nov 22, 2002 12.12 12.37 11.83 12.36 449,044 +0.19(+1.58%)
Nov 21, 2002 11.94 12.44 11.94 12.17 779,350 +0.25(+2.06%)
Nov 20, 2002 11.67 12.06 11.52 11.92 556,846 +0.30(+2.58%)
Nov 19, 2002 11.96 11.97 11.44 11.62 621,814 -0.37(-3.08%)
Nov 18, 2002 12.10 12.39 11.75 11.99 1,163,818 +0.31(+2.70%)
Nov 15, 2002 11.56 12.06 11.31 11.67 814,113 +0.02(+0.14%)
Nov 14, 2002 11.02 11.71 10.91 11.66 830,647 +0.57(+5.12%)
Nov 13, 2002 10.64 11.10 10.62 11.09 617,517 +0.19(+1.76%)
Nov 12, 2002 10.25 11.09 9.516 10.90 1,062,005 +0.51(+4.96%)
Nov 11, 2002 11.33 11.49 10.21 10.38 1,106,402 -0.94(-8.28%)
Nov 08, 2002 11.59 11.91 11.15 11.32 1,229,827 -0.20(-1.73%)
Nov 07, 2002 10.99 11.74 10.83 11.52 1,282,556 +0.45(+4.03%)
Nov 06, 2002 10.75 11.10 10.45 11.07 1,379,943 +0.42(+3.96%)
Nov 05, 2002 10.36 10.68 10.09 10.65 1,059,271 +0.36(+3.51%)
Nov 04, 2002 9.762 10.42 9.255 10.29 1,983,529 +0.28(+2.84%)
Nov 01, 2002 9.854 10.20 9.563 10.01 1,685,251 +0.02(+0.23%)
Oct 31, 2002 10.18 10.33 9.907 9.985 1,173,192 -0.13(-1.29%)
Oct 30, 2002 9.255 10.22 9.094 10.12 1,360,934 +1.21(+13.63%)
Oct 29, 2002 8.810 8.963 8.480 8.902 588,614 +0.07(+0.78%)
Oct 28, 2002 9.209 9.217 8.764 8.833 268,202 -0.24(-2.62%)
Oct 25, 2002 9.063 9.324 8.879 9.071 429,515 +0.07(+0.77%)
Oct 24, 2002 8.972 9.355 8.971 9.002 577,938 +0.07(+0.82%)
Oct 23, 2002 8.433 9.016 8.295 8.929 339,387 +0.44(+5.20%)
Oct 22, 2002 8.718 8.748 8.464 8.487 398,658 -0.31(-3.49%)
Oct 21, 2002 8.211 8.818 8.065 8.794 630,016 +0.58(+7.01%)
Oct 18, 2002 8.264 8.357 8.065 8.218 285,845 +0.00(+0.01%)
Oct 17, 2002 7.911 8.372 7.873 8.218 566,734 +0.54(+6.99%)
Oct 16, 2002 7.443 7.742 7.327 7.681 544,998 -0.19(-2.44%)
Oct 15, 2002 7.481 7.873 7.481 7.873 467,480 +0.58(+7.89%)
Oct 14, 2002 7.566 7.566 7.181 7.297 412,287 -0.20(-2.67%)
Oct 11, 2002 7.581 7.796 7.435 7.497 381,271 -0.05(-0.60%)
Oct 10, 2002 6.966 7.681 6.921 7.543 504,044 +0.64(+9.23%)
Oct 09, 2002 6.751 7.020 6.744 6.905 370,146 -0.12(-1.75%)
Oct 08, 2002 6.928 7.028 6.767 7.028 329,525 +0.25(+3.62%)
Oct 07, 2002 6.974 6.982 6.628 6.782 283,826 -0.31(-4.33%)
Oct 04, 2002 7.473 7.550 7.020 7.089 307,981 -0.35(-4.75%)
Oct 03, 2002 7.642 8.096 7.420 7.443 477,948 -0.32(-4.15%)
Oct 02, 2002 6.774 7.865 6.767 7.765 768,284 +0.81(+11.71%)
Oct 01, 2002 6.705 6.951 6.636 6.951 246,415 +0.30(+4.50%)
Sep 30, 2002 6.774 6.774 6.582 6.652 336,713 -0.21(-3.12%)
Sep 27, 2002 6.859 7.028 6.836 6.866 331,738 -0.05(-0.68%)
Sep 26, 2002 6.890 6.989 6.821 6.913 265,729 +0.09(+1.35%)
Sep 25, 2002 6.828 6.890 6.744 6.821 344,888 +0.08(+1.14%)
Sep 24, 2002 6.529 6.797 6.221 6.744 393,297 +0.18(+2.69%)
Sep 23, 2002 6.890 6.920 6.452 6.567 409,147 -0.35(-5.00%)
Sep 20, 2002 6.890 7.374 6.874 6.913 456,661 +0.06(+0.83%)
Sep 19, 2002 6.836 6.951 6.774 6.856 247,371 -0.16(-2.23%)
Sep 18, 2002 7.028 7.105 6.682 7.013 242,294 -0.02(-0.22%)
Sep 17, 2002 7.296 7.366 6.989 7.028 215,343 -0.21(-2.87%)
Sep 16, 2002 7.166 7.297 6.997 7.235 163,786 +0.00(+0.00%)
Sep 13, 2002 7.074 7.258 6.966 7.235 200,110 +0.14(+1.95%)
Sep 12, 2002 7.220 7.220 6.928 7.097 224,847 -0.16(-2.22%)
Sep 11, 2002 7.212 7.420 7.143 7.258 183,185 +0.07(+0.96%)
Sep 10, 2002 7.120 7.358 6.997 7.189 270,676 -0.02(-0.21%)
Sep 09, 2002 7.051 7.220 6.897 7.205 278,612 -0.05(-0.74%)
Sep 06, 2002 7.028 7.297 7.028 7.258 367,672 +0.35(+5.00%)
Sep 05, 2002 7.143 7.143 6.767 6.913 290,336 -0.07(-0.97%)
Sep 04, 2002 6.490 6.980 6.452 6.980 197,317 +0.54(+8.32%)
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.