$84.85 0.00 (%) InterDigital Inc - NASDAQ

Dec. 9, 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
12/9/201685.1586.1083.6084.85224,227
12/8/201682.8085.0082.6584.85311,932
12/7/201682.5084.0081.8083.20474,471
12/6/201681.9582.7080.5882.40309,812
12/5/201679.3081.6078.1081.35601,598
12/2/201677.4078.6576.0178.60243,944
12/1/201679.2579.6076.8077.55329,456
11/30/201680.7580.9078.8579.20302,570
11/29/201679.7081.0578.9580.55229,236
11/28/201680.7080.9079.4579.65167,221
11/25/201681.0081.4080.5380.90122,793
11/23/201680.1081.3579.1080.80197,708
11/22/201678.6580.4078.1080.25243,580
11/21/201677.7578.6777.6578.35303,530
11/18/201677.8577.9077.0077.55345,068
11/17/201678.0579.0577.3577.50316,257
11/16/201677.2078.5576.8577.90221,985
11/15/201677.6578.7176.8577.70320,939
11/14/201677.6578.8376.1576.80288,671
11/11/201674.6077.7074.4677.15444,062
11/10/201674.4575.2072.9174.70487,599
11/9/201670.5574.0070.1573.75286,299
11/8/201671.8072.4071.1071.95217,302
11/7/201671.5572.7771.3371.80372,763
11/4/201669.0572.1568.7270.00317,557
11/3/201669.4569.7068.4069.15293,812
11/2/201670.4070.9069.4069.55333,563
11/1/201670.2570.9568.6070.35670,814
10/31/201669.5071.2569.2570.65598,979
10/28/201669.8570.6568.9569.45502,892
10/27/201680.0080.5068.1069.551,407,794
10/26/201680.2081.3080.1080.55511,382
10/25/201680.8580.8679.6580.55276,027
10/24/201680.3081.1579.9580.80344,863
10/21/201678.6080.1577.7079.60285,552
10/20/201679.3079.5578.5579.00270,381
10/19/201678.7579.8578.2579.25306,951
10/18/201678.2579.1077.9078.65383,536
10/17/201677.0578.0576.8077.65204,717
10/14/201677.5478.3476.8276.86294,557
10/13/201677.8078.0276.8777.33385,604
10/12/201677.5478.4776.7378.36290,964
10/11/201678.7878.7876.7077.81324,488
10/10/201678.3578.9878.2478.54161,900
10/7/201678.4978.6077.7378.35397,931
10/6/201678.4578.6477.7578.54222,923
10/5/201677.0178.7876.0478.33306,552
10/4/201678.8579.4877.9078.08209,970
10/3/201679.1079.9778.1978.48266,735
9/30/201678.9279.9278.8079.20406,209
9/29/201678.8779.1377.8178.76278,083
9/28/201678.7679.0078.4278.81307,829
9/27/201677.5879.0077.5278.81370,428
9/26/201676.6078.0875.0777.50488,472
9/23/201679.6179.6278.1578.20468,291
9/22/201678.0079.8077.7179.61431,726
9/21/201676.8377.7776.5377.73519,366
9/20/201677.5577.5676.5476.57441,333
9/19/201675.3177.7175.3176.96414,141
9/16/201675.8775.8774.8475.31626,458
9/15/201673.8076.2873.6175.78756,231
9/14/201672.5373.8572.3873.80275,092
9/13/201671.9973.1871.9972.58422,192
9/12/201669.1972.3468.9072.30448,135
9/9/201672.4872.4969.6770.35620,008
9/8/201673.1473.8872.6472.75448,478
9/7/201671.9673.0371.9572.99386,640
9/6/201673.0073.2071.5772.04381,460
9/2/201671.9172.1571.3771.96259,333
9/1/201671.4771.8270.2971.53430,094
8/31/201670.5271.9870.3271.41581,529
8/30/201670.1870.8170.0170.61416,429
8/29/201669.9370.4369.7270.11320,952
8/26/201669.8570.3669.0669.82270,038
8/25/201669.1569.9068.0169.67244,103
8/24/201669.1069.9468.5269.46309,454
8/23/201669.1969.3068.7869.15288,112
8/22/201668.7969.2067.0568.92266,487
8/19/201668.6569.2268.2769.01241,483
8/18/201668.7069.1468.4768.97288,500
8/17/201668.3168.9667.6368.79272,726
8/16/201668.3668.9667.0468.11323,608
8/15/201668.2368.7367.7668.63223,959
8/12/201667.8668.0567.6967.94162,861
8/11/201668.3368.6167.8867.95159,111
8/10/201667.7068.2766.8768.24418,270
8/9/201666.3367.8766.3367.70415,733
8/8/201665.6066.3565.3966.33346,338
8/5/201664.0065.8863.8665.62581,694
8/4/201662.0664.4162.0663.69815,807
8/3/201659.8762.0958.9861.89735,487
8/2/201660.0060.4058.1959.58457,308
8/1/201659.1259.3758.6359.23226,013
7/29/201659.5059.5058.7159.05258,232
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center