IDCC - InterDigital, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201964.5364.6963.6964.4164.4146,481
Jun 19, 201964.9965.0063.5763.8563.85215,700
Jun 18, 201963.5065.3463.4364.5964.59375,800
Jun 17, 201963.9364.6262.9262.9862.98334,600
Jun 14, 201964.7964.8763.9363.9563.95227,100
Jun 13, 201964.7265.5163.9664.9064.90350,700
Jun 12, 201965.0465.2064.5164.7964.79179,400
Jun 11, 201965.8965.9864.9265.2465.24366,800
Jun 10, 201964.9065.7864.7165.4665.46183,800
Jun 07, 201966.0666.3264.5564.5864.58328,500
Jun 06, 201965.6166.6864.7965.7765.77305,000
Jun 05, 201965.8566.3864.3765.4865.48430,800
Jun 04, 201964.8466.5163.6065.4965.49366,700
Jun 03, 201963.5264.7263.5064.5864.58670,200
May 31, 201965.0765.7863.3263.5263.52380,300
May 30, 201962.8065.9262.7465.8865.882,316,000
May 29, 201963.7464.0962.4362.5362.53771,300
May 28, 201964.7565.2163.6763.6963.69401,300
May 24, 201965.1765.4664.3664.6664.66262,100
May 23, 201965.1065.5864.4464.8864.88318,200
May 22, 201966.3967.0465.4765.5665.56306,000
May 21, 201967.5468.3966.4666.5566.55383,700
May 20, 201968.6568.7867.0067.1167.11345,700
May 17, 201969.7070.1569.1569.3169.31912,900
May 16, 201970.5371.0770.0370.1270.12245,200
May 15, 201968.8170.2768.0270.2070.20372,700
May 14, 201968.7469.5768.2769.2869.28268,400
May 13, 201970.5470.6768.4568.5168.51401,700
May 10, 201970.3871.8270.0371.6571.65340,600
May 09, 201969.2470.9068.9770.7270.72304,400
May 08, 201970.1670.8369.6669.7969.79419,400
May 07, 201971.2171.6970.0570.2870.28364,900
May 06, 201971.3872.0070.8071.8371.83591,700
May 03, 201968.3872.6667.3172.5572.55886,000
May 02, 201963.9968.1063.9867.8567.85518,100
May 01, 201965.4366.3565.0565.7165.71306,800
Apr 30, 201965.8366.1864.8665.3965.39452,900
Apr 29, 201965.0166.1365.0166.0566.05321,200
Apr 26, 201964.7665.5764.6265.1065.10298,500
Apr 25, 201965.6565.8364.6864.7964.79574,100
Apr 24, 201966.5066.9065.7765.9565.95395,200
Apr 23, 201968.9468.9466.5366.5666.56376,000
Apr 22, 201968.8769.2668.4668.8268.82171,500
Apr 18, 201969.2069.8969.0669.0669.06181,200
Apr 17, 201969.2069.8169.0069.3069.30245,800
Apr 16, 201968.5869.1268.2869.0969.09211,600
Apr 15, 201968.3768.6667.9568.2868.28153,300
Apr 12, 201967.7068.4967.3468.4968.49168,100
Apr 11, 201969.0569.1767.2567.3867.38247,000
Apr 10, 201967.7669.1267.4368.9368.93191,900
Apr 09, 201968.0268.5667.4967.7267.72420,300
Apr 09, 20190.35 Dividend
Apr 08, 201968.9969.2068.3568.6668.31270,600
Apr 05, 201968.3469.4368.2869.1968.84219,600
Apr 04, 201967.4968.4067.3768.3067.95220,700
Apr 03, 201967.1267.6166.8567.3667.02160,200
Apr 02, 201967.2967.5566.4366.6266.28282,800
Apr 01, 201966.4067.4766.4067.2866.94276,700
Mar 29, 201965.9466.0965.5665.9865.64254,100
Mar 28, 201965.1665.8465.0465.4865.15206,600
Mar 27, 201965.3065.6764.6765.0864.75410,700
Mar 26, 201965.3865.3964.5665.3064.97268,700
Mar 25, 201964.2865.4064.1265.0764.74252,700
Mar 22, 201966.1266.4464.3664.3864.05302,700
Mar 21, 201965.5066.6465.5066.3966.05283,100
Mar 20, 201966.1866.4865.3865.5465.21285,300
Mar 19, 201966.5966.9966.1666.3265.98321,900
Mar 18, 201967.6167.9266.4866.6066.26398,600
Mar 15, 201966.9568.0266.7067.6167.27657,500
Mar 14, 201967.1867.4466.7866.8566.51400,200
Mar 13, 201966.7467.4666.3967.1866.84520,200
Mar 12, 201967.3968.3566.4566.6166.27352,500
Mar 11, 201966.4467.2965.8967.2766.93398,800
Mar 08, 201965.6666.3765.5166.0465.70314,900
Mar 07, 201967.8067.9665.9766.0165.67314,500
Mar 06, 201968.8369.2767.6767.7967.44445,200
Mar 05, 201967.9969.3867.5068.9768.62433,800
Mar 04, 201968.1668.6367.6067.9867.63482,200
Mar 01, 201969.8669.8667.9768.0767.72559,000
Feb 28, 201969.4770.6769.0669.7369.37627,900
Feb 27, 201968.9069.7168.5069.6669.30268,400
Feb 26, 201969.3170.1768.7969.0268.67482,400
Feb 25, 201969.1570.1068.6069.3969.04439,700
Feb 22, 201969.7969.8368.6368.6868.33467,400
Feb 21, 201972.5272.6769.4969.9969.63550,400
Feb 20, 201973.0373.1572.0672.6972.32261,100
Feb 19, 201973.1674.0372.8073.1672.79275,500
Feb 15, 201973.5073.5873.1073.3672.99200,000
Feb 14, 201973.0073.8272.9773.1672.79206,700
Feb 13, 201973.3473.6072.7873.4073.03126,300
Feb 12, 201973.1573.4472.5673.2972.92123,400
Feb 11, 201972.8973.2272.3372.9072.53221,000
Feb 08, 201972.0773.6672.0772.7072.33222,200
Feb 07, 201972.3272.5771.4972.3271.95185,900
Feb 06, 201972.9773.7772.7372.8172.44125,400
Feb 05, 201973.1673.5772.6472.8672.49213,800
Feb 04, 201972.1972.8971.8372.8872.51145,800
Feb 01, 201972.8872.9471.1672.2071.83147,400
Jan 31, 201972.0672.8671.0772.8172.44213,600
Jan 30, 201971.5972.5771.1172.1471.77208,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...