$42.41 -1.37 (%) InterDigital Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDCC historical data

Date Open High Low Close Volume
2/5/201643.6443.6442.3542.41250,154
2/4/201643.9144.4343.6343.78188,866
2/3/201643.7844.1543.1343.95301,086
2/2/201644.2845.6343.5443.67231,535
2/1/201644.6145.2544.2944.61257,183
1/29/201643.7945.0443.7945.04400,983
1/28/201643.4544.0643.1843.77242,114
1/27/201643.4743.9143.0343.16315,039
1/26/201642.8644.3041.0143.75251,895
1/25/201642.6543.7442.3642.73313,423
1/22/201642.1243.3641.7542.94429,426
1/21/201644.7045.0041.5441.56815,128
1/20/201642.7444.8541.2044.57519,806
1/19/201644.1344.7443.0243.19520,934
1/15/201643.9044.6343.8244.02353,161
1/14/201645.5546.0544.9044.96361,037
1/13/201646.1046.6044.9345.27481,131
1/12/201645.9846.2545.3146.01241,708
1/11/201645.9246.5645.5745.66318,864
1/8/201646.6247.1045.9145.94433,925
1/7/201647.0747.6546.1946.41381,859
1/6/201647.6848.3447.6147.76308,738
1/5/201648.4648.6448.0248.28281,886
1/4/201648.3948.6047.7448.44320,496
12/31/201550.3050.3349.0349.04286,026
12/30/201550.4550.6850.0650.39288,947
12/29/201549.8050.4449.1250.37313,923
12/28/201548.3449.6748.2549.35564,495
12/24/201547.6648.2847.4247.6774,146
12/23/201548.6048.9247.5347.75182,106
12/22/201547.5048.2446.9548.22221,039
12/21/201547.0047.5646.7847.28344,334
12/18/201547.2147.8046.8046.831,055,503
12/17/201548.7548.7547.4247.45240,721
12/16/201548.2948.5347.9348.47253,866
12/15/201548.4249.0547.5947.90485,994
12/14/201549.3549.5347.8647.96525,434
12/11/201548.7049.9448.5549.41391,243
12/10/201550.2050.4949.2749.60353,207
12/9/201550.8451.1050.1550.27329,473
12/8/201551.2751.5550.8051.17238,903
12/7/201552.0852.3751.5251.68234,343
12/4/201550.9952.3050.9052.27214,726
12/3/201552.3452.4350.9651.03440,469
12/2/201552.6852.8151.9151.95317,172
12/1/201552.9653.1652.5652.92303,372
11/30/201552.9252.9552.2052.69225,569
11/27/201552.4552.9152.1152.75103,285
11/25/201552.2752.5352.0852.48157,367
11/24/201552.7252.9851.9252.21233,294
11/23/201552.6253.4452.4353.12268,819
11/20/201552.9353.5152.3352.45402,232
11/19/201552.5053.0552.2552.64129,589
11/18/201552.7352.7351.9052.57282,019
11/17/201552.9653.2752.2452.48302,217
11/16/201552.2252.8352.0052.72220,792
11/13/201552.4552.9651.9552.39196,334
11/12/201554.2554.3652.6852.81324,469
11/11/201554.2954.9553.8854.44430,707
11/10/201553.5554.0053.1453.94292,943
11/9/201554.4954.7953.3353.55298,498
11/6/201554.2354.7652.9354.49333,584
11/5/201553.0254.7853.0254.42681,813
11/4/201551.4053.4951.3153.15684,905
11/3/201552.9853.0851.0551.27411,585
11/2/201550.8753.4150.8753.10580,986
10/30/201552.1352.9949.5450.74509,887
10/29/201549.9950.3349.3949.54217,114
10/28/201548.8350.3248.8350.29333,709
10/27/201549.2749.8248.4148.72255,505
10/26/201550.1050.4549.1049.38251,948
10/23/201549.8650.4549.6950.33179,136
10/22/201548.8849.6748.8849.43127,594
10/21/201550.1450.3948.4148.52160,255
10/20/201548.8149.9948.8149.84237,725
10/19/201548.8249.2548.8248.98143,538
10/16/201549.5649.6848.5449.16121,728
10/15/201548.8049.5548.5449.54242,392
10/14/201549.5949.5948.4748.58326,728
10/13/201549.9650.6549.6949.77217,046
10/12/201550.3450.5649.8650.29234,248
10/9/201551.2551.6949.5950.28371,953
10/8/201551.5252.1451.3651.74358,264
10/7/201550.9451.6749.6651.61328,803
10/6/201551.4651.8650.6550.95245,250
10/5/201550.9951.7650.6351.64296,065
10/2/201549.8850.5949.7750.54304,611
10/1/201550.7450.8149.7350.30264,292
9/30/201549.9650.7049.9150.60421,580
9/29/201548.1750.8848.1349.54559,448
9/28/201547.6648.0847.4647.84248,257
9/25/201548.7348.9747.8047.87194,923
9/24/201547.7248.3847.6048.28163,137
9/23/201548.2348.5047.7448.11127,571
9/22/201547.8148.3947.4648.04294,425
9/21/201548.1948.4847.5847.90190,480
9/18/201547.9048.4647.7347.86465,304
9/17/201548.6149.2148.4648.55173,993
9/16/201548.5448.8048.1348.73167,424
9/15/201548.6848.9447.9148.57252,409
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center