INTERDIGITAL $45.93

up +1.42


23/5/2013 04:23 PM  |  NASDAQ : IDCC  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

IDCC historical data

Date Open High Low Close Volume
5/23/2013 43.92 46.12 43.65 45.93 2822
5/22/2013 46.87 47.77 44.37 44.51 4240
5/21/2013 46.63 46.99 46.04 46.93 2072
5/20/2013 47.29 47.63 46.53 46.62 3476
5/17/2013 48.05 48.60 47.48 47.61 4310
5/16/2013 47.80 48.50 47.52 47.69 3310
5/15/2013 47.08 47.35 46.84 47.19 2277
5/14/2013 47.26 47.47 46.80 47.19 1770
5/13/2013 46.99 47.50 46.54 47.16 1491
5/10/2013 46.87 47.37 46.49 47.02 2054
5/9/2013 46.34 46.99 46.01 46.71 1822
5/8/2013 46.44 46.59 45.94 46.54 2495
5/7/2013 46.00 46.49 45.61 46.49 3249
5/6/2013 44.70 45.85 44.62 45.74 2740
5/3/2013 44.43 45.05 44.30 44.72 2645
5/2/2013 43.66 44.29 43.13 43.70 2377
5/1/2013 44.25 44.77 43.40 43.45 4294
4/30/2013 43.53 44.60 43.51 44.41 5182
4/29/2013 42.84 44.26 42.80 43.59 4557
4/26/2013 41.31 43.43 41.31 42.54 5628
4/25/2013 41.22 41.76 38.60 41.41 4337
4/24/2013 41.19 41.39 40.60 41.22 1990
4/23/2013 41.00 41.50 40.64 41.28 2174
4/22/2013 40.45 40.88 39.33 40.69 2243
4/19/2013 40.11 40.68 39.55 40.26 2402
4/18/2013 41.09 41.09 39.77 40.04 3007
4/17/2013 41.71 41.78 40.35 40.87 4324
4/16/2013 42.10 42.42 41.42 42.13 2691
4/15/2013 43.43 44.14 41.57 41.76 4404
4/12/2013 44.13 44.55 43.26 43.82 2034
4/11/2013 44.51 45.17 44.05 44.27 2273
4/10/2013 42.56 45.06 42.41 44.80 3446
4/9/2013 44.05 44.30 43.46 44.04 2680
4/8/2013 43.92 44.38 43.28 43.85 2030
4/5/2013 43.07 43.94 42.76 43.89 2435
4/4/2013 44.12 44.33 43.42 43.93 2650
4/3/2013 45.77 46.03 43.99 44.13 4797
4/2/2013 46.59 46.64 45.37 45.59 3067
4/1/2013 47.66 48.00 46.01 46.19 3295
3/28/2013 47.79 48.10 47.42 47.83 2045
3/27/2013 46.93 47.83 46.30 47.72 2813
3/26/2013 47.12 47.49 47.01 47.25 2438
3/25/2013 47.08 47.08 46.17 46.91 2082
3/22/2013 46.73 47.27 46.56 46.83 2377
3/21/2013 46.49 47.21 46.33 46.46 2748
3/20/2013 46.71 47.11 46.52 46.88 2673
3/19/2013 46.42 46.99 45.90 46.31 2486
3/18/2013 45.68 46.78 45.25 46.29 2385
3/15/2013 47.20 47.47 46.29 46.37 4836
3/14/2013 47.60 47.63 46.90 47.33 2809
3/13/2013 47.49 47.57 46.87 47.40 2144
3/12/2013 47.30 47.53 46.96 47.31 2024
3/11/2013 47.39 47.72 47.08 47.49 3246
3/8/2013 48.21 48.25 46.74 47.59 2921
3/7/2013 47.85 48.30 47.47 47.80 3115
3/6/2013 48.26 48.47 47.60 47.81 5157
3/5/2013 46.50 48.68 46.39 48.20 11689
3/4/2013 44.49 46.47 44.49 46.22 7614
3/1/2013 44.23 44.96 43.59 44.71 6257
2/28/2013 45.31 45.65 44.06 44.40 5215
2/27/2013 45.01 45.63 44.38 45.39 5644
2/26/2013 44.25 45.15 43.72 44.81 5072
2/25/2013 44.56 44.64 43.95 43.96 7179
2/22/2013 44.06 44.76 43.65 44.44 6876
2/21/2013 45.36 45.86 42.30 43.67 8591
2/20/2013 45.55 45.88 44.90 44.96 13054
2/19/2013 44.76 45.57 44.71 45.54 4917
2/15/2013 44.67 45.09 44.04 44.73 5033
2/14/2013 43.62 44.65 43.51 44.35 3171
2/13/2013 42.83 43.90 42.74 43.90 5065
2/12/2013 44.70 45.25 42.60 42.74 12003
2/11/2013 44.60 44.99 44.36 44.65 2359
2/8/2013 44.94 45.37 44.59 44.66 2224
2/7/2013 45.00 45.58 44.80 44.88 3105
2/6/2013 44.25 45.00 44.01 44.96 5531
2/5/2013 43.37 44.89 43.24 44.47 4091
2/4/2013 43.28 43.95 42.90 43.05 3238
2/1/2013 43.69 43.86 43.29 43.60 3701
1/31/2013 43.24 43.99 42.92 43.39 4983
1/30/2013 44.40 44.73 43.15 43.21 3615
1/29/2013 46.02 46.07 44.34 44.49 4448
1/28/2013 44.70 46.14 44.62 45.97 5801
1/25/2013 44.92 45.11 44.54 44.70 2988
1/24/2013 44.57 45.17 44.05 44.62 3353
1/23/2013 44.60 44.72 44.19 44.37 2904
1/22/2013 44.12 44.52 43.56 44.47 3337
1/18/2013 44.12 44.33 43.75 44.19 3623
1/17/2013 44.76 44.95 44.07 44.12 4108
1/16/2013 44.61 44.65 44.13 44.63 2560
1/15/2013 44.20 44.60 43.66 44.56 2824
1/14/2013 44.00 44.53 43.85 44.50 2640
1/11/2013 43.25 44.13 43.11 44.11 3509
1/10/2013 43.90 43.94 43.04 43.19 5644
1/9/2013 43.34 44.00 43.19 43.72 6429
1/8/2013 43.70 43.96 42.96 43.25 4071
1/7/2013 44.00 44.19 43.09 43.74 2932
1/4/2013 44.11 44.41 43.53 44.12 4308
1/3/2013 43.73 45.29 43.50 43.91 6861
1/2/2013 42.36 43.68 41.67 43.64 7482
12/31/2012 39.91 41.21 39.61 41.09 5236
Marketplace
Trading Center