Skip to main content

Interdigital Inc (NQ: IDCC )

193.71 +0.68 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 193.03 195.62 192.00 193.71 404,953 +0.68(+0.35%)
Dec 09, 2024 197.02 197.02 189.39 193.03 261,115 -3.80(-1.93%)
Dec 06, 2024 193.19 197.20 192.89 196.83 263,782 +3.72(+1.93%)
Dec 05, 2024 200.01 200.01 192.47 193.11 451,495 -7.48(-3.73%)
Dec 04, 2024 201.76 203.90 198.97 200.59 493,798 +0.51(+0.25%)
Dec 03, 2024 196.53 201.00 196.22 200.08 477,190 +3.51(+1.79%)
Dec 02, 2024 195.00 198.48 194.21 196.57 292,756 +0.61(+0.31%)
Nov 29, 2024 196.62 199.79 195.88 195.96 168,278 -0.47(-0.24%)
Nov 27, 2024 196.01 197.64 194.10 196.43 277,672 +0.45(+0.23%)
Nov 26, 2024 193.22 196.45 192.33 195.98 300,362 +2.15(+1.11%)
Nov 25, 2024 190.66 194.90 190.30 193.83 460,107 +3.71(+1.95%)
Nov 22, 2024 184.53 190.60 184.41 190.12 304,727 +6.70(+3.65%)
Nov 21, 2024 183.26 186.46 182.28 183.42 316,951 +1.13(+0.62%)
Nov 20, 2024 182.98 184.50 180.96 182.29 225,256 -0.61(-0.33%)
Nov 19, 2024 182.19 183.82 182.19 182.90 252,302 -0.39(-0.21%)
Nov 18, 2024 182.10 184.71 182.10 183.29 205,614 +1.22(+0.67%)
Nov 15, 2024 182.36 183.32 180.00 182.07 295,221 +1.01(+0.56%)
Nov 14, 2024 184.50 185.44 180.34 181.06 371,316 -3.36(-1.82%)
Nov 13, 2024 189.37 191.56 183.66 184.42 503,802 -4.63(-2.45%)
Nov 12, 2024 186.10 189.50 186.10 189.05 401,802 +1.33(+0.71%)
Nov 11, 2024 184.55 187.84 181.86 187.72 463,624 +4.65(+2.54%)
Nov 08, 2024 179.87 184.25 179.15 183.07 329,144 +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 144.73 144.73 141.91 142.94 221,613 -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%)
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.