Skip to main content

Interdigital Inc (NQ: IDCC )

146.10 +2.91 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 143.43 146.91 143.31 146.10 286,824 +2.91(+2.03%)
Oct 07, 2024 142.78 144.17 142.53 143.19 205,811 -0.19(-0.13%)
Oct 04, 2024 145.18 145.18 142.35 143.38 220,931 -0.47(-0.33%)
Oct 03, 2024 144.33 145.49 143.12 143.85 191,084 -0.98(-0.68%)
Oct 02, 2024 142.90 145.48 142.30 144.83 291,958 +2.17(+1.52%)
Oct 01, 2024 141.72 143.32 140.47 142.66 310,349 +1.03(+0.73%)
Sep 30, 2024 141.61 143.96 141.30 141.63 515,598 +0.58(+0.41%)
Sep 27, 2024 138.62 141.76 138.62 141.05 257,327 +2.60(+1.88%)
Sep 26, 2024 138.07 139.60 137.00 138.45 301,593 +1.64(+1.20%)
Sep 25, 2024 139.30 139.73 136.58 136.81 482,914 -2.04(-1.47%)
Sep 24, 2024 139.29 140.00 138.17 138.85 307,043 -0.12(-0.09%)
Sep 23, 2024 139.20 141.00 137.38 138.97 356,346 +0.42(+0.30%)
Sep 20, 2024 137.98 140.86 137.91 138.55 882,947 +0.72(+0.52%)
Sep 19, 2024 137.13 138.13 135.13 137.83 272,270 +2.75(+2.04%)
Sep 18, 2024 135.69 136.86 134.40 135.08 225,347 -0.61(-0.45%)
Sep 17, 2024 136.63 136.63 134.53 135.69 223,271 +0.39(+0.29%)
Sep 16, 2024 136.49 137.25 134.75 135.30 368,925 -0.69(-0.51%)
Sep 13, 2024 133.16 136.23 132.98 135.99 281,764 +3.54(+2.67%)
Sep 12, 2024 132.65 132.75 131.29 132.45 397,424 +0.23(+0.17%)
Sep 11, 2024 131.15 132.50 130.46 132.22 323,962 +0.97(+0.74%)
Sep 10, 2024 133.55 133.71 129.76 131.25 363,803 +0.83(+0.64%)
Sep 09, 2024 131.55 132.77 130.33 130.42 383,922 -1.81(-1.37%)
Sep 06, 2024 134.21 134.62 131.15 132.23 291,590 -1.79(-1.34%)
Sep 05, 2024 134.00 135.10 133.42 134.02 205,067 -0.48(-0.36%)
Sep 04, 2024 135.27 135.27 132.21 134.50 261,104 -0.80(-0.59%)
Sep 03, 2024 138.49 139.37 134.42 135.30 342,522 -3.26(-2.35%)
Aug 30, 2024 136.70 139.32 136.70 138.56 420,937 +1.90(+1.39%)
Aug 29, 2024 135.56 138.14 134.98 136.66 380,708 +1.62(+1.20%)
Aug 28, 2024 134.41 135.60 134.02 135.04 167,525 +0.23(+0.17%)
Aug 27, 2024 134.30 135.31 133.80 134.81 262,247 +0.51(+0.38%)
Aug 26, 2024 135.99 135.99 133.60 134.30 229,501 -0.78(-0.58%)
Aug 23, 2024 134.98 135.90 133.83 135.08 256,937 +0.77(+0.57%)
Aug 22, 2024 136.10 136.46 133.41 134.31 232,611 -2.40(-1.76%)
Aug 21, 2024 134.85 137.28 134.33 136.71 287,702 +1.89(+1.40%)
Aug 20, 2024 134.91 136.37 134.56 134.82 1,474,529 -0.21(-0.16%)
Aug 19, 2024 134.89 135.53 133.47 135.03 328,841 +0.34(+0.25%)
Aug 16, 2024 136.41 136.41 133.63 134.69 302,723 -1.72(-1.26%)
Aug 15, 2024 137.91 138.30 134.47 136.41 1,905,720 -0.35(-0.26%)
Aug 14, 2024 139.19 140.07 136.72 136.76 451,374 -2.18(-1.57%)
Aug 13, 2024 139.68 139.71 137.91 138.94 583,615 +0.43(+0.31%)
Aug 12, 2024 138.98 140.60 138.37 138.51 240,140 -0.78(-0.56%)
Aug 09, 2024 139.50 140.01 138.34 139.29 409,159 -0.17(-0.12%)
Aug 08, 2024 138.11 139.63 136.86 139.46 350,313 +3.06(+2.24%)
Aug 07, 2024 137.93 139.48 136.03 136.40 573,469 -1.02(-0.74%)
Aug 06, 2024 136.64 140.25 135.80 137.42 444,982 +1.77(+1.30%)
Aug 05, 2024 132.00 136.83 130.13 135.65 574,992 -0.58(-0.43%)
Aug 02, 2024 133.82 137.97 133.73 136.23 1,069,644 -0.64(-0.47%)
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.