Interdigital Inc (NQ: IDCC )

60.46 +0.83 (+1.39%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2022 60.39 60.97 59.18 59.63 204,766 -1.46(-2.39%)
May 17, 2022 61.22 61.35 60.24 61.09 259,448 +0.84(+1.39%)
May 16, 2022 59.57 60.71 58.99 60.25 171,547 +0.60(+1.01%)
May 13, 2022 59.27 60.09 58.74 59.65 165,734 +1.02(+1.74%)
May 12, 2022 58.19 59.03 57.49 58.63 118,270 +0.09(+0.15%)
May 11, 2022 59.11 59.79 57.92 58.54 171,539 -0.57(-0.96%)
May 10, 2022 59.96 60.23 58.08 59.11 145,707 -0.13(-0.22%)
May 09, 2022 58.69 59.68 58.28 59.24 263,546 -0.28(-0.47%)
May 06, 2022 58.80 60.54 58.26 59.52 138,986 +0.77(+1.31%)
May 05, 2022 61.58 61.58 58.24 58.75 244,263 -2.26(-3.70%)
May 04, 2022 57.84 61.06 57.72 61.01 225,581 +3.59(+6.25%)
May 03, 2022 57.41 57.64 56.73 57.42 234,850 +0.02(+0.03%)
May 02, 2022 57.06 58.14 56.49 57.40 175,477 +0.55(+0.97%)
Apr 29, 2022 57.77 58.41 56.63 56.85 210,746 -1.50(-2.57%)
Apr 28, 2022 56.97 58.63 56.97 58.35 145,925 +1.90(+3.37%)
Apr 27, 2022 56.63 57.17 56.13 56.45 160,976 +0.03(+0.05%)
Apr 26, 2022 57.79 58.30 56.42 56.42 129,502 -1.77(-3.04%)
Apr 25, 2022 57.83 58.55 56.77 58.19 149,945 -0.02(-0.03%)
Apr 22, 2022 59.17 59.37 58.08 58.21 157,550 -1.19(-2.00%)
Apr 21, 2022 61.47 59.31 59.40 112,314 -1.88(-3.07%)
Apr 20, 2022 61.11 61.84 60.98 61.28 110,568 +0.43(+0.71%)
Apr 19, 2022 60.00 61.16 59.87 60.85 94,182 +0.78(+1.30%)
Apr 18, 2022 60.74 60.74 59.85 60.07 88,287 -0.84(-1.38%)
Apr 14, 2022 61.19 61.64 60.64 60.91 77,978 -0.37(-0.60%)
Apr 13, 2022 59.96 61.38 59.96 61.28 96,462 +1.47(+2.46%)
Apr 12, 2022 59.99 60.80 59.38 59.81 119,283 -0.16(-0.27%)
Apr 11, 2022 60.29 61.22 59.72 59.97 149,100 -0.62(-1.02%)
Apr 08, 2022 61.82 61.82 60.56 60.59 146,118 -1.38(-2.23%)
Apr 07, 2022 62.28 62.56 61.21 61.97 152,311 -0.32(-0.51%)
Apr 06, 2022 62.68 63.07 62.25 62.29 104,396 -0.80(-1.27%)
Apr 05, 2022 64.29 64.88 63.01 63.09 160,814 -1.39(-2.16%)
Apr 04, 2022 64.73 64.81 63.89 64.48 65,249 -0.15(-0.23%)
Apr 01, 2022 63.83 64.73 63.48 64.63 236,658 +0.83(+1.30%)
Mar 31, 2022 63.49 64.39 63.39 63.80 138,292 +0.28(+0.44%)
Mar 30, 2022 65.43 65.47 63.23 63.52 118,700 -2.27(-3.45%)
Mar 29, 2022 65.19 66.17 64.85 65.79 194,832 +1.40(+2.17%)
Mar 28, 2022 64.60 65.03 64.05 64.39 132,031 -0.46(-0.71%)
Mar 25, 2022 64.83 65.12 64.15 64.85 95,504 -0.03(-0.05%)
Mar 24, 2022 64.32 65.04 64.05 64.88 127,477 +0.72(+1.12%)
Mar 23, 2022 64.87 65.27 63.96 64.16 119,740 -1.18(-1.81%)
Mar 22, 2022 65.27 65.61 64.70 65.34 135,152 +0.34(+0.52%)
Mar 21, 2022 65.68 66.06 64.55 65.00 171,247 -0.85(-1.29%)
Mar 18, 2022 64.67 65.88 64.66 65.85 255,689 +1.18(+1.82%)
Mar 17, 2022 63.29 64.80 63.04 64.67 110,196 +0.85(+1.33%)
Mar 16, 2022 62.86 63.94 61.95 63.82 132,709 +1.63(+2.62%)
Mar 15, 2022 61.50 62.54 61.50 62.19 93,003 +0.75(+1.22%)
Mar 14, 2022 62.10 62.72 61.36 61.44 117,484 -0.66(-1.06%)
Mar 11, 2022 63.34 63.85 61.94 62.10 124,084 -1.21(-1.91%)
Mar 10, 2022 62.60 63.45 62.33 63.31 66,051 -0.21(-0.33%)
Mar 09, 2022 62.97 64.00 62.97 63.52 104,533 +1.36(+2.19%)
Mar 08, 2022 62.11 63.82 61.85 62.16 103,256 -0.15(-0.24%)
Mar 07, 2022 64.45 64.45 61.90 62.31 149,696 -2.30(-3.56%)
Mar 04, 2022 65.51 66.00 64.14 64.61 86,386 -0.71(-1.09%)
Mar 03, 2022 66.08 66.08 64.92 65.32 255,505 -0.79(-1.19%)
Mar 02, 2022 63.66 66.28 63.38 66.11 104,937 +2.63(+4.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.