IDCC - InterDigital, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201950.2150.2149.7049.9949.9963,022
Aug 19, 201949.5250.8049.5250.6950.69376,000
Aug 16, 201948.2749.2048.0448.7848.781,927,300
Aug 15, 201948.7848.8247.5847.7747.77501,600
Aug 14, 201949.8550.4148.6048.6348.63396,200
Aug 13, 201949.8851.3149.5250.9550.95512,000
Aug 12, 201951.3051.5149.6249.8649.86453,500
Aug 09, 201953.0353.0851.3551.5151.51403,400
Aug 08, 201952.2853.3551.9253.3353.33465,500
Aug 07, 201952.1052.4351.2951.8251.82470,100
Aug 06, 201954.2154.7252.4752.9052.90630,900
Aug 05, 201956.5056.9053.2853.9453.94839,200
Aug 02, 201962.9762.9757.0357.1057.10811,200
Aug 01, 201964.6666.0062.9763.5863.58408,500
Jul 31, 201964.8366.2664.3264.4364.43377,200
Jul 30, 201964.5564.9264.1664.7964.79253,000
Jul 29, 201966.2666.3664.6764.9164.91285,100
Jul 26, 201965.1466.4365.0666.1566.15200,800
Jul 25, 201966.2466.5764.7964.8464.84195,500
Jul 24, 201965.2466.9065.0866.2466.24157,700
Jul 23, 201965.3165.6564.9765.4365.43126,700
Jul 22, 201965.2365.8364.3164.9464.94127,300
Jul 19, 201965.6066.8164.9564.9964.99150,500
Jul 18, 201966.1166.3465.2465.6565.65157,500
Jul 17, 201966.2066.7165.5866.1566.15227,500
Jul 16, 201966.2966.8265.8466.2966.29254,000
Jul 15, 201966.8766.9565.3066.2866.28281,900
Jul 12, 201965.7866.8165.3966.7166.71357,800
Jul 11, 201965.6065.6064.6465.5165.51297,500
Jul 10, 201965.9166.3064.6565.6165.61307,500
Jul 09, 201963.7465.6863.5365.5765.57543,700
Jul 09, 20190.35 Dividend
Jul 08, 201965.3365.4063.9464.3163.96387,100
Jul 05, 201965.4165.8464.3165.7265.36291,700
Jul 03, 201965.0565.8764.4965.8665.50288,400
Jul 02, 201964.1064.9963.9364.8764.52393,800
Jul 01, 201965.3165.6763.8364.2363.88414,800
Jun 28, 201963.5464.9263.5464.4064.051,133,800
Jun 27, 201962.9963.8762.6763.5463.19389,200
Jun 26, 201964.2164.9262.5462.6462.30269,200
Jun 25, 201964.7165.1164.1364.1863.83451,100
Jun 24, 201964.7965.2764.4764.8264.47229,100
Jun 21, 201964.7365.4264.3064.6664.31493,400
Jun 20, 201964.5364.9163.6964.8764.52184,000
Jun 19, 201964.9965.0063.5763.8563.50215,700
Jun 18, 201963.5065.3463.4364.5964.24375,800
Jun 17, 201963.9364.6262.9262.9862.64334,600
Jun 14, 201964.7964.8763.9363.9563.60227,100
Jun 13, 201964.7265.5163.9664.9064.55350,700
Jun 12, 201965.0465.2064.5164.7964.44179,400
Jun 11, 201965.8965.9864.9265.2464.88366,800
Jun 10, 201964.9065.7864.7165.4665.10183,800
Jun 07, 201966.0666.3264.5564.5864.23328,500
Jun 06, 201965.6166.6864.7965.7765.41305,000
Jun 05, 201965.8566.3864.3765.4865.12430,800
Jun 04, 201964.8466.5163.6065.4965.13366,700
Jun 03, 201963.5264.7263.5064.5864.23670,200
May 31, 201965.0765.7863.3263.5263.17380,300
May 30, 201962.8065.9262.7465.8865.522,316,000
May 29, 201963.7464.0962.4362.5362.19771,300
May 28, 201964.7565.2163.6763.6963.34401,300
May 24, 201965.1765.4664.3664.6664.31262,100
May 23, 201965.1065.5864.4464.8864.53318,200
May 22, 201966.3967.0465.4765.5665.20306,000
May 21, 201967.5468.3966.4666.5566.19383,700
May 20, 201968.6568.7867.0067.1166.74345,700
May 17, 201969.7070.1569.1569.3168.93912,900
May 16, 201970.5371.0770.0370.1269.74245,200
May 15, 201968.8170.2768.0270.2069.82372,700
May 14, 201968.7469.5768.2769.2868.90268,400
May 13, 201970.5470.6768.4568.5168.14401,700
May 10, 201970.3871.8270.0371.6571.26340,600
May 09, 201969.2470.9068.9770.7270.34304,400
May 08, 201970.1670.8369.6669.7969.41419,400
May 07, 201971.2171.6970.0570.2869.90364,900
May 06, 201971.3872.0070.8071.8371.44591,700
May 03, 201968.3872.6667.3172.5572.16886,000
May 02, 201963.9968.1063.9867.8567.48518,100
May 01, 201965.4366.3565.0565.7165.35306,800
Apr 30, 201965.8366.1864.8665.3965.03452,900
Apr 29, 201965.0166.1365.0166.0565.69321,200
Apr 26, 201964.7665.5764.6265.1064.75298,500
Apr 25, 201965.6565.8364.6864.7964.44574,100
Apr 24, 201966.5066.9065.7765.9565.59395,200
Apr 23, 201968.9468.9466.5366.5666.20376,000
Apr 22, 201968.8769.2668.4668.8268.45171,500
Apr 18, 201969.2069.8969.0669.0668.68181,200
Apr 17, 201969.2069.8169.0069.3068.92245,800
Apr 16, 201968.5869.1268.2869.0968.71211,600
Apr 15, 201968.3768.6667.9568.2867.91153,300
Apr 12, 201967.7068.4967.3468.4968.12168,100
Apr 11, 201969.0569.1767.2567.3867.01247,000
Apr 10, 201967.7669.1267.4368.9368.55191,900
Apr 09, 201968.0268.5667.4967.7267.35420,300
Apr 09, 20190.35 Dividend
Apr 08, 201968.9969.2068.3568.6667.94270,600
Apr 05, 201968.3469.4368.2869.1968.46219,600
Apr 04, 201967.4968.4067.3768.3067.58220,700
Apr 03, 201967.1267.6166.8567.3666.65160,200
Apr 02, 201967.2967.5566.4366.6265.92282,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...