InterDigital Inc $45.21

up +0.36


29/7/2014 11:47 AM  |  NASDAQ : IDCC  
Industries : Telecommunications / Wireless Communications
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDCC historical data

Date Open High Low Close Volume
7/28/201444.9345.0844.0544.85249,746
7/25/201444.8145.0344.5044.81289,271
7/24/201444.9745.4244.7045.03366,250
7/23/201446.1246.1344.6044.69343,687
7/22/201446.3546.6045.7545.90323,867
7/21/201445.0046.5345.0045.96268,892
7/18/201445.6146.6645.6146.43405,453
7/17/201446.2546.6245.4745.62429,479
7/16/201447.3547.5846.5546.60436,211
7/15/201447.0247.2346.4547.10556,643
7/14/201446.8147.3346.3446.99242,022
7/11/201446.6147.2646.2546.42343,106
7/10/201445.8446.9845.5146.61433,033
7/9/201446.8647.7446.5347.00358,640
7/8/201447.8747.9346.1846.78715,241
7/7/201448.1548.4847.7947.82280,410
7/3/201448.4448.9348.4148.54193,430
7/2/201448.1548.7948.0348.35275,310
7/1/201448.0048.8947.9648.25746,139
6/30/201447.1147.9246.4947.80364,007
6/27/201447.2947.5947.0247.31506,377
6/26/201447.0447.7146.6747.56261,272
6/25/201446.7447.2446.4247.10274,916
6/24/201447.1248.2946.8347.04381,174
6/23/201447.7647.8646.7047.07412,761
6/20/201447.0147.9446.8947.53654,676
6/19/201447.0947.2046.2846.73331,083
6/18/201446.9847.3446.6446.86382,507
6/17/201446.3247.6346.0046.97484,401
6/16/201444.8346.3044.1546.21607,204
6/13/201448.1048.5142.1245.063,183,937
6/12/201448.9848.9848.0348.24616,866
6/11/201448.3648.3647.5347.90396,683
6/10/201448.5549.1047.8948.84495,635
6/9/201447.0048.6546.8048.65705,456
6/6/201446.2246.9846.0546.96564,429
6/5/201444.6246.0044.4546.00633,422
6/4/201446.0046.6844.2344.501,464,135
6/3/201441.8045.6941.6145.154,246,416
6/2/201438.0038.4337.1237.41273,393
5/30/201438.3538.4537.7837.99182,458
5/29/201437.9138.4837.7138.30376,519
5/28/201437.8038.1537.6737.92279,973
5/27/201437.8137.9537.6137.92244,234
5/23/201437.1637.7436.9737.71411,601
5/22/201436.0037.4036.0037.26831,587
5/21/201435.1435.2734.8435.12266,164
5/20/201435.1835.4434.7635.01392,605
5/19/201434.5435.2234.5435.13235,501
5/16/201434.4034.6433.9934.60190,595
5/15/201434.0534.6433.7934.46574,815
5/14/201434.8434.8734.1934.29250,963
5/13/201435.2935.4134.8534.91333,095
5/12/201434.7435.5134.7335.30453,821
5/9/201434.4334.9134.2034.66203,542
5/8/201434.4735.1934.4134.55368,680
5/7/201434.9134.9134.0934.50371,312
5/6/201434.0634.7933.8834.77344,777
5/5/201434.4134.7833.9734.26409,087
5/2/201433.8434.8433.7434.64368,714
5/1/201433.7234.6233.0333.80747,998
4/30/201434.4834.7834.0134.72330,229
4/29/201434.8334.8334.1834.52279,723
4/28/201434.6134.8333.9634.59331,583
4/25/201434.4734.4733.9834.43387,937
4/24/201434.6734.9834.4434.66228,495
4/23/201434.5034.9334.1234.54246,932
4/22/201434.3834.9433.8934.51389,241
4/21/201433.5634.3133.5634.28313,012
4/17/201432.8333.7432.8133.59453,021
4/16/201432.6732.9731.8332.91299,140
4/15/201432.5632.8131.4532.50292,446
4/14/201432.8733.1232.1132.42259,003
4/11/201432.8633.7032.2432.45285,215
4/10/201433.9034.1332.9433.19369,447
4/9/201434.2634.9333.4933.98431,240
4/8/201432.8134.0432.5733.98314,979
4/7/201432.9833.1032.2532.74393,727
4/4/201434.6634.8532.8233.11370,309
4/3/201435.5035.8334.1834.40306,813
4/2/201434.7734.9934.1734.53251,573
4/1/201433.1034.9433.0534.78569,775
3/31/201432.6633.4932.4333.11386,448
3/28/201432.0233.2931.7132.52388,744
3/27/201433.0633.0631.9032.02250,040
3/26/201433.3233.6032.8033.08439,798
3/25/201432.5833.2332.4933.05350,616
3/24/201431.8832.3831.2532.27478,145
3/21/201431.6932.4031.6831.94812,438
3/20/201430.5031.9830.4231.46276,842
3/19/201431.6131.7030.6030.64333,545
3/18/201430.8531.8730.6631.60245,523
3/17/201430.8231.0730.6330.90191,023
3/14/201430.4230.9430.1530.69163,302
3/13/201431.5931.5930.4830.57221,955
3/12/201430.8231.5330.5331.52199,392
3/11/201432.0232.0731.0031.10208,428
3/10/201432.4432.4431.6831.75272,821
3/7/201432.3232.6631.9532.61304,077
3/6/201431.5532.2931.3732.13351,308
Trading Center