$44.01 +0.70 (%) InterDigital Inc - NASDAQ

Oct. 21, 2014 | 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
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
9/8/201444.2344.8343.8443.97353,415
9/5/201443.6544.3043.2844.29280,312
9/4/201444.3645.0043.6343.76317,688
9/3/201444.3344.5744.0644.21315,231
9/2/201444.3944.7343.7744.27455,141
8/29/201444.1144.4343.9344.37241,216
8/28/201442.6744.3642.6743.93295,229
8/27/201444.0744.7943.6543.69362,479
8/26/201443.6644.4443.6643.99296,224
8/25/201444.0244.2243.3843.58295,436
8/22/201444.1644.2643.6243.78292,480
8/21/201444.2344.4443.3044.12304,966
8/20/201443.0044.2442.8543.85436,754
8/19/201443.3043.9443.1343.20258,408
8/18/201442.9243.6842.8143.19311,785
8/15/201442.7543.4241.9242.50394,392
8/14/201442.8742.9942.5242.88264,326
8/13/201442.5242.8242.0142.80375,477
8/12/201443.2443.3642.0242.44364,642
8/11/201443.3644.0043.0143.53247,032
8/8/201442.9743.7442.7542.96316,015
8/7/201444.5045.2342.8642.99483,556
8/6/201444.6645.1744.2144.45381,775
8/5/201444.8445.7844.5744.93278,352
8/4/201444.2745.1444.0345.07363,312
8/1/201444.1544.5943.4344.01355,317
7/31/201445.2545.6644.0744.09349,150
7/30/201445.5845.9245.3145.80262,916
7/29/201445.0845.7844.9045.17313,242
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center