Skip to main content

Interdigital Inc (NQ: IDCC )

106.46 +0.55 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 106.32 107.50 106.26 106.46 387,110 +0.55(+0.52%)
Mar 27, 2024 105.75 106.64 105.75 105.91 255,770 +0.26(+0.25%)
Mar 26, 2024 105.26 106.05 104.97 105.65 340,430 +1.12(+1.07%)
Mar 25, 2024 104.74 106.01 104.43 104.53 247,856 -0.37(-0.35%)
Mar 22, 2024 105.20 105.34 104.60 104.90 296,529 -0.30(-0.29%)
Mar 21, 2024 105.00 105.53 104.25 105.20 384,134 +1.05(+1.01%)
Mar 20, 2024 102.48 104.55 102.11 104.15 361,741 +0.71(+0.69%)
Mar 19, 2024 103.17 103.71 102.46 103.44 519,783 -0.39(-0.38%)
Mar 18, 2024 103.95 105.30 102.99 103.83 554,058 +1.24(+1.21%)
Mar 15, 2024 103.03 103.84 101.90 102.59 3,591,303 -1.16(-1.12%)
Mar 14, 2024 105.05 105.33 102.58 103.75 673,844 -0.97(-0.93%)
Mar 13, 2024 105.75 105.99 104.05 104.72 319,581 -0.49(-0.47%)
Mar 12, 2024 104.88 105.56 103.49 105.21 351,637 +0.38(+0.36%)
Mar 11, 2024 104.66 105.23 104.25 104.83 295,574 -0.42(-0.40%)
Mar 08, 2024 105.56 107.00 104.86 105.25 386,407 -0.31(-0.29%)
Mar 07, 2024 108.03 108.21 104.80 105.56 387,273 -1.75(-1.63%)
Mar 06, 2024 107.28 108.08 105.94 107.31 359,733 +1.53(+1.45%)
Mar 05, 2024 106.31 106.70 105.21 105.78 539,072 -0.86(-0.81%)
Mar 04, 2024 107.81 108.60 106.41 106.64 287,422 -0.66(-0.62%)
Mar 01, 2024 106.81 108.25 105.43 107.30 523,560 +0.28(+0.26%)
Feb 29, 2024 107.94 108.41 106.61 107.02 583,692 +0.37(+0.35%)
Feb 28, 2024 106.90 108.66 106.37 106.65 297,246 -0.82(-0.76%)
Feb 27, 2024 109.22 109.67 106.61 107.47 329,397 -0.94(-0.87%)
Feb 26, 2024 107.75 109.12 107.23 108.41 307,148 +0.52(+0.48%)
Feb 23, 2024 109.74 109.95 107.18 107.89 332,185 -1.39(-1.27%)
Feb 22, 2024 110.00 110.62 109.08 109.28 352,983 +0.44(+0.40%)
Feb 21, 2024 109.44 109.84 107.91 108.84 787,831 -1.92(-1.73%)
Feb 20, 2024 115.89 115.89 110.26 110.76 949,058 -6.43(-5.49%)
Feb 16, 2024 115.75 119.86 113.38 117.19 1,300,288 +1.04(+0.90%)
Feb 15, 2024 112.75 116.88 106.42 116.15 1,982,198 +11.52(+11.01%)
Feb 14, 2024 103.63 105.09 102.98 104.63 723,950 +2.05(+2.00%)
Feb 13, 2024 101.65 102.70 100.55 102.58 435,889 -1.55(-1.49%)
Feb 12, 2024 104.53 104.94 103.80 104.13 266,468 +0.17(+0.16%)
Feb 09, 2024 104.20 104.77 103.31 103.96 232,072 -0.01(-0.01%)
Feb 08, 2024 102.07 104.00 101.37 103.97 295,290 +1.49(+1.45%)
Feb 07, 2024 103.41 103.66 101.97 102.48 175,337 -0.51(-0.50%)
Feb 06, 2024 102.84 103.34 101.70 102.99 333,402 +0.08(+0.08%)
Feb 05, 2024 103.87 104.33 102.00 102.91 300,553 -1.78(-1.70%)
Feb 02, 2024 103.91 105.47 103.80 104.69 222,111 -0.06(-0.06%)
Feb 01, 2024 105.77 106.95 103.36 104.75 332,925 -0.30(-0.29%)
Jan 31, 2024 106.87 107.65 105.33 105.05 470,423 -2.48(-2.31%)
Jan 30, 2024 106.78 107.99 105.73 107.53 454,019 +0.73(+0.68%)
Jan 29, 2024 105.11 107.09 104.75 106.80 221,163 +1.47(+1.40%)
Jan 26, 2024 105.53 105.97 104.74 105.33 190,714 -0.04(-0.04%)
Jan 25, 2024 106.63 106.63 105.08 105.37 293,874 +0.22(+0.21%)
Jan 24, 2024 107.40 107.71 104.64 105.15 240,319 -0.89(-0.84%)
Jan 23, 2024 107.40 107.87 105.50 106.04 359,458 -1.01(-0.94%)
Jan 22, 2024 107.36 108.21 106.04 107.05 586,886 +0.63(+0.59%)
Jan 19, 2024 105.30 106.57 103.61 106.42 381,556 +1.64(+1.57%)
Jan 18, 2024 103.95 105.22 102.65 104.78 355,914 +1.86(+1.81%)
Jan 17, 2024 103.18 104.40 102.33 102.92 360,798 -0.94(-0.91%)
Jan 16, 2024 107.74 108.21 103.42 103.86 592,060 +0.50(+0.48%)
Jan 12, 2024 104.14 104.22 103.11 103.36 199,357 -0.40(-0.39%)
Jan 11, 2024 104.50 104.96 103.21 103.76 214,320 -0.59(-0.57%)
Jan 10, 2024 105.34 105.34 103.76 104.35 241,365 -0.52(-0.50%)
Jan 09, 2024 103.35 105.88 103.35 104.87 244,097 -0.23(-0.22%)
Jan 08, 2024 104.52 105.20 103.93 105.10 436,094 +1.17(+1.12%)
Jan 05, 2024 103.52 104.39 102.91 103.93 205,412 -0.10(-0.10%)
Jan 04, 2024 104.40 105.29 103.84 104.03 224,459 -0.30(-0.29%)
Jan 03, 2024 105.34 106.12 104.29 104.33 348,816 -1.52(-1.44%)
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.