$53.84 +0.44 (%) InterDigital Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/201553.4654.0952.7153.84395,462
4/23/201552.2153.7651.6253.41492,805
4/22/201552.3852.9749.9852.66968,647
4/21/201551.8652.4351.4552.14280,820
4/20/201550.0051.5350.0051.52323,819
4/17/201550.8851.1249.5749.78339,094
4/16/201550.7651.5050.2251.28280,488
4/15/201550.4851.1350.0850.88328,842
4/14/201551.1051.4350.1150.25408,010
4/13/201551.6452.1950.9550.97313,086
4/10/201552.7953.0051.6051.69335,946
4/9/201551.7052.8551.2352.67418,355
4/8/201550.7651.7550.5251.60343,671
4/7/201550.8851.6850.8250.82326,030
4/6/201550.0651.1749.9251.04331,948
4/2/201550.8351.1350.0950.25249,639
4/1/201550.7550.9049.7450.71281,873
3/31/201550.9151.0650.4550.74269,155
3/30/201550.7251.5150.5051.26266,514
3/27/201550.5051.1050.2950.56289,730
3/26/201551.8951.9550.2450.78729,403
3/25/201553.4353.6152.0052.03502,599
3/24/201554.0854.8853.4453.50374,632
3/23/201553.4354.3153.4054.08318,778
3/20/201553.5153.7753.1953.29558,469
3/19/201554.0054.0553.4753.52397,618
3/18/201553.2654.3452.8453.94478,540
3/17/201552.9153.6052.1053.58597,848
3/16/201553.0653.6552.7452.80275,924
3/13/201553.6553.9152.3952.85513,284
3/12/201553.2653.5052.7053.49481,520
3/11/201553.1353.6952.7353.03512,497
3/10/201552.4953.3952.2053.14746,098
3/9/201552.2053.0452.1052.81600,375
3/6/201553.5954.1251.9852.073,660,245
3/5/201555.9656.2752.6853.611,357,760
3/4/201555.5156.0055.1255.55392,881
3/3/201553.9756.1053.2155.441,050,696
3/2/201553.1154.4952.5554.06570,234
2/27/201552.5653.1352.1852.87287,506
2/26/201553.1753.3652.4552.68211,923
2/25/201553.7154.0052.7353.10231,061
2/24/201552.2654.9352.1353.71767,428
2/23/201551.8052.2851.2652.12493,023
2/20/201550.4851.6650.2151.66455,030
2/19/201549.9952.9148.6450.32809,937
2/18/201550.9351.3948.3949.14916,264
2/17/201550.1451.4249.8750.89344,379
2/13/201550.3050.7749.3550.26222,649
2/12/201551.0051.1949.7650.36335,794
2/11/201550.2350.8649.8950.77413,638
2/10/201548.1950.2548.1950.23393,098
2/9/201548.8949.1147.7647.82525,845
2/6/201550.3750.6948.9649.17372,912
2/5/201550.5950.6550.1250.37195,159
2/4/201550.0550.6949.9650.43406,239
2/3/201550.9051.5850.2950.50297,649
2/2/201549.9950.8049.1050.73343,787
1/30/201551.1451.8349.9149.98310,443
1/29/201550.5151.4849.8951.41221,651
1/28/201551.5052.2850.2150.49259,195
1/27/201551.2751.9450.7050.89369,305
1/26/201552.1852.3551.1551.77396,042
1/23/201552.4453.1152.1952.23185,556
1/22/201551.6852.5650.9752.52313,518
1/21/201551.8652.6450.9351.45289,028
1/20/201552.1652.4951.3451.83368,641
1/16/201551.5952.0951.4751.99321,471
1/15/201553.0053.0051.6451.77316,958
1/14/201551.5652.8751.1952.70302,928
1/13/201551.0852.6051.0352.06416,361
1/12/201551.3851.4149.9950.67221,811
1/9/201552.2752.2750.9251.44278,214
1/8/201552.0152.8151.8152.23328,061
1/7/201550.8851.6450.8151.47272,726
1/6/201551.9451.9850.3150.87453,787
1/5/201552.2252.6151.5151.60296,041
1/2/201553.1353.5151.7252.39224,857
12/31/201453.7654.4552.8952.90209,906
12/30/201454.0854.4653.6153.69107,695
12/29/201454.1754.6253.8954.32146,245
12/26/201454.6154.8054.0854.36158,406
12/24/201454.3754.8154.2654.33113,211
12/23/201454.8254.9054.0754.18301,120
12/22/201453.6354.9053.3554.63308,138
12/19/201453.1153.7952.6153.751,411,418
12/18/201453.5053.5252.5953.11419,806
12/17/201451.8453.0551.3153.04535,413
12/16/201452.0453.2051.2751.83382,667
12/15/201452.0152.3451.6051.96309,296
12/12/201451.6852.5951.4051.76250,714
12/11/201453.1253.9052.4352.60224,111
12/10/201452.9953.9052.6652.74459,613
12/9/201450.9953.4950.3353.39473,174
12/8/201451.9552.9851.2151.39258,155
12/5/201452.1452.7451.9452.11239,010
12/4/201453.1253.2851.8552.15263,070
12/3/201451.2553.5051.1552.98711,244
12/2/201450.3451.1849.8151.11667,125
12/1/201449.8150.7549.4550.34413,524
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center