Interdigital Inc (NQ: IDCC )

150.44 +2.72 (+1.84%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	149.27	149.63	147.56	147.72	422,892	-1.91(-1.28%)
Oct 29, 2024	145.00	149.99	144.46	149.63	479,824	+4.12(+2.83%)
Oct 28, 2024	148.68	148.97	145.13	145.51	311,133	-1.78(-1.21%)
Oct 25, 2024	147.36	151.11	146.03	147.29	327,536	-0.06(-0.04%)
Oct 24, 2024	150.90	151.74	147.25	147.35	389,340	-3.13(-2.08%)
Oct 23, 2024	152.20	152.20	148.66	150.48	562,114	-2.53(-1.65%)
Oct 22, 2024	155.03	155.51	151.44	153.01	394,332	-2.15(-1.39%)
Oct 21, 2024	154.20	155.39	153.20	155.16	404,763	+0.99(+0.64%)
Oct 18, 2024	155.92	156.36	153.96	154.17	234,034	-1.52(-0.98%)
Oct 17, 2024	156.92	157.50	155.37	155.69	198,015	-1.13(-0.72%)
Oct 16, 2024	154.10	157.15	153.47	156.82	271,366	+3.07(+2.00%)
Oct 15, 2024	154.80	156.42	152.57	153.75	536,997	-2.11(-1.35%)
Oct 14, 2024	155.69	156.99	154.25	155.86	362,889	+0.54(+0.35%)
Oct 11, 2024	152.30	155.64	151.94	155.32	414,548	+3.53(+2.33%)
Oct 10, 2024	147.05	151.97	147.05	151.79	682,006	+4.08(+2.76%)
Oct 09, 2024	146.10	148.07	145.29	147.71	1,128,144	+1.61(+1.10%)
Oct 08, 2024	143.43	146.91	143.31	146.10	286,824	+2.91(+2.03%)
Oct 07, 2024	142.78	144.17	142.53	143.19	205,811	-0.19(-0.13%)
Oct 04, 2024	145.18	145.18	142.35	143.38	220,931	-0.47(-0.33%)
Oct 03, 2024	144.33	145.49	143.12	143.85	191,084	-0.98(-0.68%)
Oct 02, 2024	142.90	145.48	142.30	144.83	291,958	+2.17(+1.52%)
Oct 01, 2024	141.72	143.32	140.47	142.66	310,349	+1.03(+0.73%)
Sep 30, 2024	141.61	143.96	141.30	141.63	515,598	+0.58(+0.41%)
Sep 27, 2024	138.62	141.76	138.62	141.05	257,327	+2.60(+1.88%)
Sep 26, 2024	138.07	139.60	137.00	138.45	301,593	+1.64(+1.20%)
Sep 25, 2024	139.30	139.73	136.58	136.81	482,914	-2.04(-1.47%)
Sep 24, 2024	139.29	140.00	138.17	138.85	307,043	-0.12(-0.09%)
Sep 23, 2024	139.20	141.00	137.38	138.97	356,346	+0.42(+0.30%)
Sep 20, 2024	137.98	140.86	137.91	138.55	882,947	+0.72(+0.52%)
Sep 19, 2024	137.13	138.13	135.13	137.83	272,270	+2.75(+2.04%)
Sep 18, 2024	135.69	136.86	134.40	135.08	225,347	-0.61(-0.45%)
Sep 17, 2024	136.63	136.63	134.53	135.69	223,271	+0.39(+0.29%)
Sep 16, 2024	136.49	137.25	134.75	135.30	368,925	-0.69(-0.51%)
Sep 13, 2024	133.16	136.23	132.98	135.99	281,764	+3.54(+2.67%)
Sep 12, 2024	132.65	132.75	131.29	132.45	397,424	+0.23(+0.17%)
Sep 11, 2024	131.15	132.50	130.46	132.22	323,962	+0.97(+0.74%)
Sep 10, 2024	133.55	133.71	129.76	131.25	363,803	+0.83(+0.64%)
Sep 09, 2024	131.55	132.77	130.33	130.42	383,922	-1.81(-1.37%)
Sep 06, 2024	134.21	134.62	131.15	132.23	291,590	-1.79(-1.34%)
Sep 05, 2024	134.00	135.10	133.42	134.02	205,067	-0.48(-0.36%)
Sep 04, 2024	135.27	135.27	132.21	134.50	261,104	-0.80(-0.59%)
Sep 03, 2024	138.49	139.37	134.42	135.30	342,522	-3.26(-2.35%)
Aug 30, 2024	136.70	139.32	136.70	138.56	420,937	+1.90(+1.39%)
Aug 29, 2024	135.56	138.14	134.98	136.66	380,708	+1.62(+1.20%)
Aug 28, 2024	134.41	135.60	134.02	135.04	167,525	+0.23(+0.17%)
Aug 27, 2024	134.30	135.31	133.80	134.81	262,247	+0.51(+0.38%)
Aug 26, 2024	135.99	135.99	133.60	134.30	229,501	-0.78(-0.58%)
Aug 23, 2024	134.98	135.90	133.83	135.08	256,937	+0.77(+0.57%)
Aug 22, 2024	136.10	136.46	133.41	134.31	232,611	-2.40(-1.76%)
Aug 21, 2024	134.85	137.28	134.33	136.71	287,702	+1.89(+1.40%)
Aug 20, 2024	134.91	136.37	134.56	134.82	1,474,529	-0.21(-0.16%)
Aug 19, 2024	134.89	135.53	133.47	135.03	328,841	+0.34(+0.25%)
Aug 16, 2024	136.41	136.41	133.63	134.69	302,723	-1.72(-1.26%)
Aug 15, 2024	137.91	138.30	134.47	136.41	1,905,720	-0.35(-0.26%)
Aug 14, 2024	139.19	140.07	136.72	136.76	451,374	-2.18(-1.57%)
Aug 13, 2024	139.68	139.71	137.91	138.94	583,615	+0.43(+0.31%)
Aug 12, 2024	138.98	140.60	138.37	138.51	240,140	-0.78(-0.56%)
Aug 09, 2024	139.50	140.01	138.34	139.29	409,159	-0.17(-0.12%)
Aug 08, 2024	138.11	139.63	136.86	139.46	350,313	+3.06(+2.24%)
Aug 07, 2024	137.93	139.48	136.03	136.40	573,469	-1.02(-0.74%)
Aug 06, 2024	136.64	140.25	135.80	137.42	444,982	+1.77(+1.30%)
Aug 05, 2024	132.00	136.83	130.13	135.65	574,992	-0.58(-0.43%)
Aug 02, 2024	133.82	137.97	133.73	136.23	1,069,644	-0.64(-0.47%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Interdigital Inc (NQ: IDCC )

Historical Prices