IDCC - InterDigital, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201774.5075.7574.3074.9574.95342,183
Dec 14, 201776.7076.7274.2074.2574.25220,800
Dec 13, 201775.5077.3574.8576.6076.60260,800
Dec 12, 201776.2076.6075.3075.6575.65286,800
Dec 11, 201777.1577.3575.8076.0076.00316,300
Dec 08, 201777.2077.4576.7577.2577.25214,300
Dec 07, 201776.3577.2076.3576.8576.85336,600
Dec 06, 201776.2076.4775.8075.9575.95255,600
Dec 05, 201777.3077.9576.1076.3076.30259,200
Dec 04, 201775.0578.1075.0077.4577.45495,600
Dec 01, 201775.8575.8572.7574.1574.15244,400
Nov 30, 201776.1576.2075.6576.1076.10278,000
Nov 29, 201775.1575.9074.9075.7575.75182,200
Nov 28, 201774.3074.9573.9074.9574.95218,700
Nov 27, 201774.5075.2574.1574.3074.30254,700
Nov 24, 201774.4074.9574.2574.4074.4061,600
Nov 22, 201774.3574.8073.9374.2574.25260,800
Nov 21, 201774.1074.8073.7574.2074.20214,800
Nov 20, 201774.5074.9074.2074.4074.40243,300
Nov 17, 201774.1574.3073.5574.2074.20195,200
Nov 16, 201771.5574.4571.5574.3574.35643,400
Nov 15, 201771.3571.3570.6071.0571.05520,300
Nov 14, 201771.6572.2571.1571.5071.50219,700
Nov 13, 201772.0072.7071.9072.1072.10261,800
Nov 10, 201772.4072.5072.0072.1072.10288,000
Nov 09, 201772.3573.0072.1072.4072.40329,000
Nov 08, 201773.0073.2872.5572.8072.80348,600
Nov 07, 201773.4073.5572.7073.0573.05235,200
Nov 06, 201773.2574.0072.2573.2073.20412,300
Nov 03, 201773.1573.5572.5072.6572.65348,800
Nov 02, 201773.7574.3073.1073.2073.20240,600
Nov 01, 201774.0074.7573.0574.1074.10284,600
Oct 31, 201772.4574.0072.0073.3573.35361,800
Oct 30, 201772.6073.3071.3072.2072.20305,400
Oct 27, 201775.9075.9072.0072.5072.50348,600
Oct 26, 201777.0077.0572.2675.8575.85391,400
Oct 25, 201775.4075.4574.4575.1075.10235,200
Oct 24, 201775.1075.6074.7575.5075.50209,100
Oct 23, 201775.0575.5074.7074.9074.90219,100
Oct 20, 201775.7075.9074.7675.1575.15234,300
Oct 19, 201775.7076.1074.3074.9074.90168,400
Oct 18, 201775.4576.2574.5576.0076.00293,200
Oct 17, 201774.3075.4073.9074.6074.60138,700
Oct 16, 201775.2075.6374.4574.5574.55366,600
Oct 13, 201774.8575.0573.9574.9074.90459,700
Oct 12, 201775.1075.2574.3574.7574.75371,700
Oct 11, 201775.3075.4074.7575.2075.20152,400
Oct 10, 201774.6075.3574.3075.2075.20147,600
Oct 10, 20170.35 Dividend
Oct 09, 201774.5574.9574.1574.9074.55184,600
Oct 06, 201773.8574.3573.6074.2073.85138,500
Oct 05, 201774.6574.7073.6074.0073.65267,400
Oct 04, 201775.4075.9574.4574.7074.35327,900
Oct 03, 201774.7075.4074.2075.1574.80297,100
Oct 02, 201774.2574.9574.0074.7574.40226,500
Sep 29, 201775.0075.0073.7073.7573.41234,900
Sep 28, 201774.4075.2074.0574.9574.60198,300
Sep 27, 201772.6074.7072.1074.4074.05420,400
Sep 26, 201775.2575.3072.0572.1571.81435,200
Sep 25, 201772.0575.2572.0575.2074.85768,500
Sep 22, 201772.4073.0572.2572.3572.01361,100
Sep 21, 201772.8073.3572.0572.6072.26339,400
Sep 20, 201773.9573.9572.0572.5572.21476,100
Sep 19, 201774.3574.7573.8074.0073.65270,600
Sep 18, 201775.0075.5573.6574.4074.05405,400
Sep 15, 201770.5574.6570.5574.6574.30821,700
Sep 14, 201770.1070.4069.3570.2569.92175,300
Sep 13, 201770.3070.6569.8570.0569.72197,300
Sep 12, 201770.0570.8569.8370.3570.02218,400
Sep 11, 201769.6570.2569.3069.7569.42168,100
Sep 08, 201769.3069.4368.1869.1568.83380,300
Sep 07, 201769.3569.9569.1369.9069.57228,200
Sep 06, 201769.9570.3468.8069.1068.78234,000
Sep 05, 201770.6071.1069.4069.8569.52249,900
Sep 01, 201771.3071.3569.5070.7070.37309,100
Aug 31, 201770.6571.3570.1571.3571.02625,200
Aug 30, 201770.0570.7069.5570.5070.17146,700
Aug 29, 201769.3070.3569.0470.1069.77170,500
Aug 28, 201770.7070.7069.5569.8569.52291,800
Aug 25, 201770.8070.8569.9070.4070.07134,600
Aug 24, 201771.8071.9570.2570.4070.07224,300
Aug 23, 201769.5072.2569.4071.6571.32369,800
Aug 22, 201768.5069.9068.2569.7069.37308,200
Aug 21, 201768.8069.1568.2568.2567.93175,200
Aug 18, 201768.8569.1067.5568.9068.58293,500
Aug 17, 201770.4570.8569.1069.1568.83257,000
Aug 16, 201770.3571.5070.3570.9570.62204,300
Aug 15, 201770.7071.2070.2570.3570.02211,400
Aug 14, 201770.6571.1570.3070.6070.27197,900
Aug 11, 201769.6570.6069.5070.0569.72271,100
Aug 10, 201770.8071.1569.6569.6569.32299,900
Aug 09, 201771.1071.5570.3571.1070.77324,000
Aug 08, 201773.2573.9071.4371.6571.32514,400
Aug 07, 201771.3072.2071.2071.9071.56206,400
Aug 04, 201771.8572.2071.0571.3571.02373,100
Aug 03, 201772.9073.0571.6571.8071.46272,600
Aug 02, 201772.2573.1071.8572.6572.31262,100
Aug 01, 201773.0073.4572.0572.2071.86274,300
Jul 31, 201774.9075.6072.7572.8572.51680,800
Jul 28, 201775.8576.2574.6074.9074.55321,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...