$53.02 -0.09 (%) InterDigital Inc - NASDAQ

Dec. 19, 2014 | 12:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDCC historical data

Date Open High Low Close Volume
12/18/201453.5053.5252.5953.11419,806
12/17/201451.8453.0551.3153.04535,413
12/16/201452.0453.2051.2751.83382,667
12/15/201452.0152.3451.6051.96309,296
12/12/201451.6852.5951.4051.76250,714
12/11/201453.1253.9052.4352.60224,111
12/10/201452.9953.9052.6652.74459,613
12/9/201450.9953.4950.3353.39473,174
12/8/201451.9552.9851.2151.39258,155
12/5/201452.1452.7451.9452.11239,010
12/4/201453.1253.2851.8552.15263,070
12/3/201451.2553.5051.1552.98711,244
12/2/201450.3451.1849.8151.11667,125
12/1/201449.8150.7549.4550.34413,524
11/28/201451.0651.0649.7249.88236,312
11/26/201450.2651.0050.0850.85294,892
11/25/201450.4050.7650.0950.38263,975
11/24/201450.3050.5549.6750.33396,261
11/21/201451.1751.2949.9650.06345,942
11/20/201449.0350.4648.8150.43269,789
11/19/201449.7949.8348.4749.16428,132
11/18/201449.7950.7749.5750.08363,795
11/17/201450.6650.8649.3749.63463,281
11/14/201450.2451.1950.0450.69530,549
11/13/201450.8150.9749.4349.67353,230
11/12/201450.0050.8949.8150.65251,759
11/11/201449.5250.2549.4550.22291,641
11/10/201449.6750.1349.2049.70429,155
11/7/201448.4649.6248.1649.59850,810
11/6/201449.5649.5948.0948.44518,125
11/5/201450.3350.4048.5749.53415,252
11/4/201449.7950.6249.4849.99488,169
11/3/201449.5749.9748.9849.92566,170
10/31/201449.3849.9549.1449.43855,958
10/30/201445.6448.2944.6148.21758,518
10/29/201446.1646.2544.5645.32456,852
10/28/201444.7348.5044.4646.041,288,572
10/27/201443.4044.5143.0844.46279,295
10/24/201443.3843.8243.0543.66294,218
10/23/201443.3444.2143.1643.38421,656
10/22/201444.2244.3042.6342.72358,625
10/21/201443.6544.2943.3344.01309,366
10/20/201441.4743.3441.2743.31310,174
10/17/201442.8542.9341.4841.71326,674
10/16/201440.6242.4040.5642.17494,331
10/15/201440.3541.5039.5941.34675,971
10/14/201439.9141.0839.7941.00427,110
10/13/201438.9440.5838.6439.54457,519
10/10/201439.5139.9938.7838.82357,185
10/9/201440.6640.8439.6839.71432,945
10/8/201438.9940.9138.9440.85454,057
10/7/201439.0039.8438.7738.84538,595
10/6/201439.1539.8538.9339.25354,435
10/3/201439.8640.0939.2739.38334,175
10/2/201439.0939.8738.8139.41365,113
10/1/201439.7940.0739.0039.00471,974
9/30/201440.0640.1839.7639.82437,472
9/29/201439.9540.4339.7140.05258,332
9/26/201439.8340.5639.8340.41299,674
9/25/201440.4240.6939.4039.77499,435
9/24/201440.1440.8839.9340.72295,614
9/23/201440.1940.6039.9040.12329,193
9/22/201440.7440.9240.2240.24393,123
9/19/201442.0042.3740.9241.01475,340
9/18/201441.2542.0241.0541.86333,267
9/17/201442.0342.4441.0541.15548,257
9/16/201442.3842.9841.1042.11570,184
9/15/201442.0442.7342.0442.31313,156
9/12/201443.2443.6642.0742.11375,482
9/11/201442.8643.6942.6543.50296,521
9/10/201442.5443.4442.5443.13431,559
9/9/201444.0744.0842.3342.41608,014
9/8/201444.2344.8343.8443.97353,415
9/5/201443.6544.3043.2844.29280,312
9/4/201444.3645.0043.6343.76317,688
9/3/201444.3344.5744.0644.21315,231
9/2/201444.3944.7343.7744.27455,141
8/29/201444.1144.4343.9344.37241,216
8/28/201442.6744.3642.6743.93295,229
8/27/201444.0744.7943.6543.69362,479
8/26/201443.6644.4443.6643.99296,224
8/25/201444.0244.2243.3843.58295,436
8/22/201444.1644.2643.6243.78292,480
8/21/201444.2344.4443.3044.12304,966
8/20/201443.0044.2442.8543.85436,754
8/19/201443.3043.9443.1343.20258,408
8/18/201442.9243.6842.8143.19311,785
8/15/201442.7543.4241.9242.50394,392
8/14/201442.8742.9942.5242.88264,326
8/13/201442.5242.8242.0142.80375,477
8/12/201443.2443.3642.0242.44364,642
8/11/201443.3644.0043.0143.53247,032
8/8/201442.9743.7442.7542.96316,015
8/7/201444.5045.2342.8642.99483,556
8/6/201444.6645.1744.2144.45381,775
8/5/201444.8445.7844.5744.93278,352
8/4/201444.2745.1444.0345.07363,312
8/1/201444.1544.5943.4344.01355,317
7/31/201445.2545.6644.0744.09349,150
7/30/201445.5845.9245.3145.80262,916
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center