$48.44 -0.17 (%) InterDigital Inc - NASDAQ

Sep. 3, 2015 | 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
9/3/201548.6349.0648.4048.44321,552
9/2/201549.5349.5348.2748.61243,893
9/1/201548.6049.4248.3648.99500,980
8/31/201548.7449.6548.2049.47399,119
8/28/201549.1949.8649.0049.46338,768
8/27/201548.7249.5148.4449.51441,849
8/26/201547.9848.8547.0248.32417,776
8/25/201547.7748.4646.5347.71670,059
8/24/201546.1546.8644.2846.19658,972
8/21/201547.5848.4747.3547.38482,195
8/20/201549.3149.6548.3348.38272,213
8/19/201549.5449.9049.0349.48212,278
8/18/201550.3950.4549.5449.70249,174
8/17/201549.4850.6449.2850.62391,559
8/14/201549.5350.1749.5149.76161,826
8/13/201550.5550.7249.5149.54257,555
8/12/201550.0950.5349.6350.23348,102
8/11/201550.5051.3350.2050.40373,199
8/10/201551.2351.2950.5050.81502,548
8/7/201551.6151.8350.8451.14261,234
8/6/201551.7752.3851.6551.83307,278
8/5/201552.2952.9351.8551.87357,838
8/4/201552.5353.0752.0552.13323,321
8/3/201554.0554.0552.5052.59584,168
7/31/201555.9056.1153.9654.07636,951
7/30/201556.8556.9455.2056.18433,559
7/29/201556.1857.3655.7057.08399,293
7/28/201555.8256.5455.1156.45359,963
7/27/201556.0556.3855.1455.63241,462
7/24/201557.3357.7556.3656.56279,749
7/23/201557.2757.6957.0657.26303,749
7/22/201556.5757.3155.9557.29318,943
7/21/201556.5857.2956.3356.96198,660
7/20/201557.2157.2856.5156.69195,064
7/17/201557.7757.7756.7757.19257,577
7/16/201557.2857.5956.8657.59295,711
7/15/201556.9257.0456.2956.85203,956
7/14/201556.0557.0856.0556.97255,555
7/13/201555.6656.0555.4855.99196,888
7/10/201555.3155.7455.0055.50203,121
7/9/201555.8156.1554.7454.82244,274
7/8/201555.7455.9355.0955.36293,925
7/7/201556.2056.7955.1656.05300,035
7/6/201555.1956.9055.1956.30479,006
7/2/201557.0857.2855.3055.53544,312
7/1/201557.1857.3556.5956.96289,668
6/30/201557.0557.6556.7256.89311,853
6/29/201557.7858.4056.8356.83462,072
6/26/201558.1558.4156.7657.57719,555
6/25/201557.9758.2157.4558.02231,065
6/24/201559.3359.3357.7457.97272,966
6/23/201559.7659.7658.6159.38247,013
6/22/201559.5059.5558.6859.31357,203
6/19/201560.0460.0459.0259.19565,481
6/18/201559.3960.1959.0059.94298,339
6/17/201560.1560.1559.0459.23271,379
6/16/201559.5960.4159.1059.95423,032
6/15/201559.4259.8858.4759.19391,122
6/12/201557.2460.2156.6359.651,014,859
6/11/201557.1957.1955.9256.34484,106
6/10/201557.1657.6956.8956.96287,119
6/9/201557.3157.6356.4156.80335,863
6/8/201557.8157.9157.2257.48222,947
6/5/201558.2858.4257.3857.91274,951
6/4/201559.0759.4758.2658.41253,705
6/3/201559.7459.8759.1659.46293,507
6/2/201559.9159.9158.5459.43507,954
6/1/201558.8360.6958.0560.47766,401
5/29/201558.6259.0058.1358.63318,351
5/28/201558.0059.0057.8558.88583,559
5/27/201556.7457.8756.5657.79204,858
5/26/201557.0657.2956.3956.59230,460
5/22/201557.3657.6957.1657.26236,872
5/21/201557.4557.9157.0557.50328,057
5/20/201557.9958.3757.5657.63208,134
5/19/201557.5258.2057.5257.79457,901
5/18/201556.1457.6956.0157.68420,845
5/15/201556.5656.9256.0056.39231,888
5/14/201556.2356.8955.8756.81279,954
5/13/201556.5056.8755.9255.96346,585
5/12/201555.7556.4355.1056.27349,234
5/11/201555.9156.6255.7856.12256,407
5/8/201556.4256.8755.8156.11280,630
5/7/201555.1456.1855.1455.81299,115
5/6/201554.9955.4754.1355.46399,400
5/5/201556.2356.5654.6154.74574,325
5/4/201555.7256.6555.3356.28477,711
5/1/201555.2156.3355.0155.82515,672
4/30/201555.0155.7754.6254.72571,000
4/29/201556.0156.7053.8955.46605,493
4/28/201554.3154.7953.3554.69705,333
4/27/201553.7957.6252.3653.90953,421
4/24/201553.4654.0952.7153.84395,462
4/23/201552.2153.7651.6253.41492,805
4/22/201552.3852.9749.9852.66968,647
4/21/201551.8652.4351.4552.14280,820
4/20/201550.0051.5350.0051.52323,819
4/17/201550.8851.1249.5749.78339,094
4/16/201550.7651.5050.2251.28280,488
4/15/201550.4851.1350.0850.88328,842
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!