Skip to main content

Interdigital Inc (NQ: IDCC )

183.07 +3.82 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 179.87 184.25 179.15 183.07 329,007 +3.82(+2.13%)
Nov 07, 2024 176.22 180.81 175.81 179.25 341,878 +1.96(+1.11%)
Nov 06, 2024 171.17 178.72 171.17 177.29 428,395 +8.45(+5.00%)
Nov 05, 2024 164.66 169.85 164.29 168.84 423,328 +2.91(+1.75%)
Nov 04, 2024 165.80 169.47 162.74 165.93 555,693 +0.23(+0.14%)
Nov 01, 2024 151.51 166.46 151.00 165.70 892,739 +15.26(+10.14%)
Oct 31, 2024 160.11 164.32 145.29 150.44 801,338 +2.72(+1.84%)
Oct 30, 2024 149.27 149.63 147.56 147.72 422,892 -1.91(-1.28%)
Oct 29, 2024 145.00 149.99 144.46 149.63 479,824 +4.12(+2.83%)
Oct 28, 2024 148.68 148.97 145.13 145.51 311,133 -1.78(-1.21%)
Oct 25, 2024 147.36 151.11 146.03 147.29 327,536 -0.06(-0.04%)
Oct 24, 2024 150.90 151.74 147.25 147.35 389,340 -3.13(-2.08%)
Oct 23, 2024 152.20 152.20 148.66 150.48 562,114 -2.53(-1.65%)
Oct 22, 2024 155.03 155.51 151.44 153.01 394,332 -2.15(-1.39%)
Oct 21, 2024 154.20 155.39 153.20 155.16 404,763 +0.99(+0.64%)
Oct 18, 2024 155.92 156.36 153.96 154.17 234,034 -1.52(-0.98%)
Oct 17, 2024 156.92 157.50 155.37 155.69 198,015 -1.13(-0.72%)
Oct 16, 2024 154.10 157.15 153.47 156.82 271,366 +3.07(+2.00%)
Oct 15, 2024 154.80 156.42 152.57 153.75 536,997 -2.11(-1.35%)
Oct 14, 2024 155.69 156.99 154.25 155.86 362,889 +0.54(+0.35%)
Oct 11, 2024 152.30 155.64 151.94 155.32 414,548 +3.53(+2.33%)
Oct 10, 2024 147.05 151.97 147.05 151.79 682,006 +4.08(+2.76%)
Oct 09, 2024 146.10 148.07 145.29 147.71 1,128,144 +2.06(+1.41%)
Oct 08, 2024 142.99 146.46 142.87 145.65 287,710 +2.90(+2.03%)
Oct 07, 2024 142.34 143.73 142.09 142.75 206,446 -0.19(-0.13%)
Oct 04, 2024 144.73 144.73 141.91 142.94 221,542 -0.47(-0.33%)
Oct 03, 2024 143.88 145.04 142.68 143.41 191,674 -0.98(-0.68%)
Oct 02, 2024 142.46 145.03 141.86 144.38 292,860 +2.16(+1.52%)
Oct 01, 2024 141.28 142.88 140.04 142.22 311,307 +1.03(+0.73%)
Sep 30, 2024 141.17 143.52 140.87 141.19 517,191 +0.58(+0.41%)
Sep 27, 2024 138.19 141.33 138.19 140.62 258,122 +2.59(+1.88%)
Sep 26, 2024 137.65 139.17 136.58 138.02 302,524 +1.63(+1.20%)
Sep 25, 2024 138.87 139.30 136.16 136.39 484,406 -2.03(-1.47%)
Sep 24, 2024 138.86 139.57 137.74 138.42 307,991 -0.12(-0.09%)
Sep 23, 2024 138.77 140.57 136.96 138.54 357,446 +0.42(+0.30%)
Sep 20, 2024 137.56 140.43 137.49 138.12 885,674 +0.72(+0.52%)
Sep 19, 2024 136.71 137.71 134.71 137.41 273,111 +2.74(+2.04%)
Sep 18, 2024 135.27 136.44 133.99 134.66 226,043 -0.61(-0.45%)
Sep 17, 2024 136.21 136.21 134.12 135.27 223,960 +0.39(+0.29%)
Sep 16, 2024 136.07 136.83 134.33 134.88 370,064 -0.69(-0.51%)
Sep 13, 2024 132.75 135.81 132.57 135.57 282,634 +3.53(+2.67%)
Sep 12, 2024 132.24 132.35 130.89 132.04 398,651 +0.23(+0.17%)
Sep 11, 2024 130.75 132.10 130.06 131.81 324,962 +0.97(+0.74%)
Sep 10, 2024 133.14 133.30 129.36 130.85 364,927 +0.83(+0.64%)
Sep 09, 2024 131.15 132.36 129.93 130.02 385,108 -1.81(-1.37%)
Sep 06, 2024 133.80 134.21 130.75 131.82 292,490 -1.78(-1.34%)
Sep 05, 2024 133.59 134.68 133.01 133.61 205,700 -0.48(-0.36%)
Sep 04, 2024 134.85 134.85 131.80 134.09 261,910 -0.80(-0.59%)
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.