$54.22 -2.85 (%) InterDigital Inc - NASDAQ

Jun. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDCC historical data

Date Open High Low Close Volume
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
5/4/201655.8356.2155.1555.29269,723
5/3/201656.3756.8255.1656.11561,674
5/2/201656.9057.4956.1256.94291,027
4/29/201657.0857.3056.2856.98333,679
4/28/201656.5158.0155.0557.11526,199
4/27/201657.3357.7756.9957.60552,034
4/26/201657.6358.1457.2057.41205,268
4/25/201657.4457.6656.8357.56247,769
4/22/201657.1357.8457.1257.70216,637
4/21/201657.8958.0056.7257.17379,644
4/20/201657.5157.8157.0957.74222,159
4/19/201657.2057.6356.8457.52226,687
4/18/201657.1957.5257.0157.12258,352
4/15/201657.1857.3456.3057.06348,892
4/14/201657.3157.5056.5157.49323,146
4/13/201656.8857.3355.9057.31722,256
4/12/201654.2156.8854.2156.601,360,284
4/11/201654.1654.8453.8054.09182,186
4/8/201654.1254.5853.6954.19238,297
4/7/201654.5054.6453.4253.67361,330
4/6/201654.7455.0754.3754.92219,071
4/5/201654.7655.4854.4754.53214,124
4/4/201655.3155.4854.6555.28204,497
4/1/201655.2956.0054.8355.39309,199
3/31/201655.0155.8554.6755.65438,529
3/30/201655.0055.2654.5354.93348,394
3/29/201652.8454.6552.8454.54247,247
3/28/201653.6953.8853.0453.10225,509
3/24/201653.1453.6553.0353.56130,456
3/23/201653.5954.0053.4253.55216,462
3/22/201653.8754.4453.3953.88287,687
3/21/201653.9054.1953.4853.99248,351
3/18/201653.6554.0753.4653.84420,796
3/17/201652.9553.8352.6553.44238,536
3/16/201652.0053.7052.0053.14354,751
3/15/201652.4352.8752.1252.23153,717
3/14/201652.1752.7852.1752.49276,974
3/11/201652.4552.9952.0252.74245,848
3/10/201653.3653.6751.9352.10426,825
3/9/201653.1953.8252.7552.97749,134
3/8/201653.9754.3852.9152.95389,823
3/7/201653.3754.5853.2654.43323,401
3/4/201653.2254.2152.7553.51353,911
3/3/201652.4353.2152.2553.11382,635
3/2/201651.2052.8050.5052.49406,810
3/1/201649.9651.4249.6651.37274,350
2/29/201650.0250.3549.5349.73344,845
2/26/201650.0450.4049.5850.18251,464
2/25/201651.0851.0949.6349.93332,856
2/24/201649.8251.6349.3651.35518,990
2/23/201650.0050.6249.2050.41408,948
2/22/201647.9849.5847.8949.47379,718
2/19/201647.7349.4447.6247.80538,997
2/18/201646.4048.6546.4047.84748,535
2/17/201644.5145.4844.5144.86409,321
2/16/201643.6044.3843.4944.32216,045
2/12/201642.8143.4642.5243.17154,477
2/11/201642.0143.1341.9442.68173,694
2/10/201642.7743.4442.4342.50193,239
2/9/201642.2443.0642.2442.49225,978
2/8/201642.1542.7741.3642.60176,601
2/5/201643.6443.6442.3542.41250,154
2/4/201643.9144.4343.6343.78188,866
2/3/201643.7844.1543.1343.95301,086
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center