$78.81 +1.31 (%) InterDigital Inc - NASDAQ

Sep. 27, 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
9/26/201676.6078.0875.0777.50488,472
9/23/201679.6179.6278.1578.20468,291
9/22/201678.0079.8077.7179.61431,726
9/21/201676.8377.7776.5377.73519,366
9/20/201677.5577.5676.5476.57441,333
9/19/201675.3177.7175.3176.96414,141
9/16/201675.8775.8774.8475.31626,458
9/15/201673.8076.2873.6175.78756,231
9/14/201672.5373.8572.3873.80275,092
9/13/201671.9973.1871.9972.58422,192
9/12/201669.1972.3468.9072.30448,135
9/9/201672.4872.4969.6770.35620,008
9/8/201673.1473.8872.6472.75448,478
9/7/201671.9673.0371.9572.99386,640
9/6/201673.0073.2071.5772.04381,460
9/2/201671.9172.1571.3771.96259,333
9/1/201671.4771.8270.2971.53430,094
8/31/201670.5271.9870.3271.41581,529
8/30/201670.1870.8170.0170.61416,429
8/29/201669.9370.4369.7270.11320,952
8/26/201669.8570.3669.0669.82270,038
8/25/201669.1569.9068.0169.67244,103
8/24/201669.1069.9468.5269.46309,454
8/23/201669.1969.3068.7869.15288,112
8/22/201668.7969.2067.0568.92266,487
8/19/201668.6569.2268.2769.01241,483
8/18/201668.7069.1468.4768.97288,500
8/17/201668.3168.9667.6368.79272,726
8/16/201668.3668.9667.0468.11323,608
8/15/201668.2368.7367.7668.63223,959
8/12/201667.8668.0567.6967.94162,861
8/11/201668.3368.6167.8867.95159,111
8/10/201667.7068.2766.8768.24418,270
8/9/201666.3367.8766.3367.70415,733
8/8/201665.6066.3565.3966.33346,338
8/5/201664.0065.8863.8665.62581,694
8/4/201662.0664.4162.0663.69815,807
8/3/201659.8762.0958.9861.89735,487
8/2/201660.0060.4058.1959.58457,308
8/1/201659.1259.3758.6359.23226,013
7/29/201659.5059.5058.7159.05258,232
7/28/201658.9159.6658.6259.38176,997
7/27/201658.9859.1458.5959.07140,871
7/26/201657.8959.0857.8958.84223,698
7/25/201657.2058.2057.2057.99124,430
7/22/201656.9357.4256.1557.35199,516
7/21/201657.4057.9056.7756.81189,204
7/20/201657.0357.8356.9457.67119,964
7/19/201656.9757.3356.7656.9088,064
7/18/201657.0657.5955.2557.19174,473
7/15/201656.9657.2653.4057.0498,698
7/14/201657.0857.1656.5556.59185,562
7/13/201657.4657.6656.5856.66240,067
7/12/201656.9657.6456.5957.19179,783
7/11/201656.3056.8756.2256.52171,979
7/8/201655.0456.3954.4956.24212,125
7/7/201654.1655.4454.1254.55125,313
7/6/201653.7954.5552.3354.28189,620
7/5/201654.6855.0353.9854.22226,913
7/1/201655.5656.2255.0855.11150,395
6/30/201654.5055.6954.1455.68339,195
6/29/201653.4854.4253.2154.34240,963
6/28/201652.7153.4552.4952.93220,361
6/27/201653.7454.0051.9752.37363,738
6/24/201655.0155.5054.0454.22490,608
6/23/201656.2857.4555.9757.07226,241
6/22/201657.1457.1455.1055.94607,115
6/21/201658.2658.3357.4857.77218,778
6/20/201658.8058.9058.0858.27291,158
6/17/201658.4158.5957.6858.10479,238
6/16/201658.0558.6057.6958.39182,064
6/15/201658.7758.8058.0858.43212,927
6/14/201658.1058.6058.0558.45175,936
6/13/201658.5258.8557.6258.17426,221
6/10/201658.9059.0557.0558.95236,762
6/9/201659.3059.4858.9159.39158,988
6/8/201659.0659.8358.4959.49201,609
6/7/201659.0559.3758.7459.13169,756
6/6/201658.8759.4058.5159.06218,538
6/3/201658.6258.9758.1358.79223,481
6/2/201658.3958.8058.2858.62217,075
6/1/201657.9758.5857.0258.49187,470
5/31/201658.1058.4557.8458.30257,156
5/27/201657.5058.0356.0557.89178,564
5/26/201657.2657.9656.9957.62181,555
5/25/201657.0157.3056.8157.26159,143
5/24/201655.9657.3155.6157.03355,085
5/23/201655.5156.2355.5055.80271,266
5/20/201654.8555.7754.6755.58514,195
5/19/201654.4755.0354.3554.65255,453
5/18/201653.9355.3553.3654.68222,545
5/17/201654.5754.8553.5954.15588,844
5/16/201654.9555.0353.6854.68225,180
5/13/201654.8355.8153.8654.71386,875
5/12/201655.2856.1554.3054.76356,256
5/11/201655.6956.2255.1955.23203,007
5/10/201655.0255.9354.6855.62234,758
5/9/201655.1155.5954.6154.85230,838
5/6/201654.6155.1854.2155.16287,646
5/5/201655.5055.9554.3354.74423,592
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center