$49.98 -1.43 (%) InterDigital Inc - NASDAQ

Jan. 30, 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
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
11/28/201451.0651.0649.7249.88236,312
11/26/201450.2651.0050.0850.85294,892
11/25/201450.4050.7650.0950.38263,975
11/24/201450.3050.5549.6750.33396,261
11/21/201451.1751.2949.9650.06345,942
11/20/201449.0350.4648.8150.43269,789
11/19/201449.7949.8348.4749.16428,132
11/18/201449.7950.7749.5750.08363,795
11/17/201450.6650.8649.3749.63463,281
11/14/201450.2451.1950.0450.69530,549
11/13/201450.8150.9749.4349.67353,230
11/12/201450.0050.8949.8150.65251,759
11/11/201449.5250.2549.4550.22291,641
11/10/201449.6750.1349.2049.70429,155
11/7/201448.4649.6248.1649.59850,810
11/6/201449.5649.5948.0948.44518,125
11/5/201450.3350.4048.5749.53415,252
11/4/201449.7950.6249.4849.99488,169
11/3/201449.5749.9748.9849.92566,170
10/31/201449.3849.9549.1449.43855,958
10/30/201445.6448.2944.6148.21758,518
10/29/201446.1646.2544.5645.32456,852
10/28/201444.7348.5044.4646.041,288,572
10/27/201443.4044.5143.0844.46279,295
10/24/201443.3843.8243.0543.66294,218
10/23/201443.3444.2143.1643.38421,656
10/22/201444.2244.3042.6342.72358,625
10/21/201443.6544.2943.3344.01309,366
10/20/201441.4743.3441.2743.31310,174
10/17/201442.8542.9341.4841.71326,674
10/16/201440.6242.4040.5642.17494,331
10/15/201440.3541.5039.5941.34675,971
10/14/201439.9141.0839.7941.00427,110
10/13/201438.9440.5838.6439.54457,519
10/10/201439.5139.9938.7838.82357,185
10/9/201440.6640.8439.6839.71432,945
10/8/201438.9940.9138.9440.85454,057
10/7/201439.0039.8438.7738.84538,595
10/6/201439.1539.8538.9339.25354,435
10/3/201439.8640.0939.2739.38334,175
10/2/201439.0939.8738.8139.41365,113
10/1/201439.7940.0739.0039.00471,974
9/30/201440.0640.1839.7639.82437,472
9/29/201439.9540.4339.7140.05258,332
9/26/201439.8340.5639.8340.41299,674
9/25/201440.4240.6939.4039.77499,435
9/24/201440.1440.8839.9340.72295,614
9/23/201440.1940.6039.9040.12329,193
9/22/201440.7440.9240.2240.24393,123
9/19/201442.0042.3740.9241.01475,340
9/18/201441.2542.0241.0541.86333,267
9/17/201442.0342.4441.0541.15548,257
9/16/201442.3842.9841.1042.11570,184
9/15/201442.0442.7342.0442.31313,156
9/12/201443.2443.6642.0742.11375,482
9/11/201442.8643.6942.6543.50296,521
9/10/201442.5443.4442.5443.13431,559
9/9/201444.0744.0842.3342.41608,014
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center