$59.38 +0.31 (%) InterDigital Inc - NASDAQ

Jul. 28, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center