U.S. markets open in 2 hours 14 minutes

InterDigital, Inc. (IDCC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.06-1.72 (-2.18%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202177.7278.5176.7177.0677.06495,400
Jun 17, 202178.7079.0577.6078.7878.78185,400
Jun 16, 202179.9379.9378.6379.5879.58166,000
Jun 15, 202180.6280.8679.5080.0380.03160,700
Jun 14, 202181.0081.1680.2780.9580.95185,400
Jun 11, 202180.8381.1479.9781.0081.00139,200
Jun 10, 202181.0081.4379.0480.5280.52261,400
Jun 09, 202185.1885.7081.2281.3081.30325,000
Jun 08, 202184.5585.7584.5585.0885.08239,000
Jun 07, 202183.2484.2483.0984.1784.17202,400
Jun 04, 202183.0083.3982.0583.3583.35206,100
Jun 03, 202182.9182.9181.1082.6482.64214,900
Jun 02, 202181.9182.7781.3082.4482.44357,200
Jun 01, 202182.2083.2080.6281.2281.22461,400
May 28, 202181.3881.7579.6180.7880.78548,900
May 27, 202179.1279.7777.6579.1479.14546,800
May 26, 202177.5178.9675.5377.4477.44689,300
May 25, 202171.8972.7871.7871.9371.93184,100
May 24, 202171.6672.5671.4671.7371.73221,000
May 21, 202171.2371.4768.1670.8870.88367,700
May 20, 202170.2770.9069.4970.6170.61136,700
May 19, 202169.3070.3668.6670.0270.02144,800
May 18, 202171.6071.8470.0070.0870.08118,300
May 17, 202170.2671.5970.1071.1571.15236,600
May 14, 202169.9971.1669.6271.0471.04123,400
May 13, 202168.3169.7768.3169.3669.36160,300
May 12, 202168.4669.1467.4367.7067.70220,300
May 11, 202168.7569.5768.0469.2569.25136,600
May 10, 202171.3572.0069.8769.9069.90161,000
May 07, 202169.9071.6069.1771.3871.38226,000
May 06, 202168.0969.3367.4769.3269.32204,500
May 05, 202168.6769.0067.8768.3668.36214,500
May 04, 202168.7469.0067.6368.0768.07179,800
May 03, 202169.9769.9868.8769.2669.26246,200
Apr 30, 202171.0071.5769.3269.4269.42245,000
Apr 29, 202172.0572.5270.7571.2471.24183,800
Apr 28, 202172.6372.6371.0671.4271.42159,200
Apr 27, 202172.6772.7872.0072.3072.30139,300
Apr 26, 202172.8373.2571.9672.4672.46146,100
Apr 23, 202171.9973.1971.7072.5372.53193,100
Apr 22, 202172.8072.8371.4871.6771.67231,200
Apr 21, 202172.4473.0572.1272.8772.87176,600
Apr 20, 202173.8773.9671.9572.4372.43165,400
Apr 19, 202173.3073.7772.8873.6573.65202,300
Apr 16, 202173.6574.2072.9573.4473.44208,700
Apr 15, 202172.6573.4872.0873.1573.15312,700
Apr 14, 202171.8673.0871.2772.0472.04234,600
Apr 13, 202170.3072.4169.6872.0072.00272,200
Apr 13, 20210.35 Dividend
Apr 12, 202170.9971.5370.0970.8670.51465,900
Apr 09, 202172.7372.9370.8071.2670.916,519,200
Apr 08, 202171.8273.2970.4373.0672.70895,400
Apr 07, 202171.0371.7269.3371.5871.231,820,200
Apr 06, 202165.9466.4365.2866.1365.80213,600
Apr 05, 202164.6766.5564.6765.6665.34231,200
Apr 01, 202163.7465.1263.7465.0964.77164,900
Mar 31, 202162.6665.1262.6663.4563.14433,400
Mar 30, 202161.9463.4361.1562.9562.64180,300
Mar 29, 202163.2164.3862.1862.3162.00260,700
Mar 26, 202161.8963.5961.7063.5863.27136,700
Mar 25, 202160.9461.9760.0261.7161.41248,300
Mar 24, 202162.9963.9161.4861.4961.19239,700
Mar 23, 202164.8265.2662.5162.6262.31257,300
Mar 22, 202164.1765.8863.9764.9964.67183,200
Mar 19, 202164.3965.1062.9164.5564.23734,100
Mar 18, 202167.9468.4664.5664.8564.53318,400
Mar 17, 202166.8769.0266.2668.9468.60224,000
Mar 16, 202166.7867.6566.0767.5167.18188,800
Mar 15, 202167.3467.3465.7767.0766.74182,800
Mar 12, 202165.5066.7564.9566.6266.29197,500
Mar 11, 202165.3365.7365.0565.4965.17196,300
Mar 10, 202165.1765.4164.0264.9664.64205,500
Mar 09, 202164.0765.0163.4364.6064.28141,600
Mar 08, 202163.1363.7062.4763.2162.90178,100
Mar 05, 202163.4163.7161.3163.0862.77207,900
Mar 04, 202164.0664.5462.2162.5162.20229,400
Mar 03, 202164.5765.3563.9264.0563.73140,800
Mar 02, 202165.8065.9664.1664.1763.85165,500
Mar 01, 202164.6065.8864.2265.8665.53190,500
Feb 26, 202165.0965.5663.1663.3763.06193,200
Feb 25, 202164.7265.5963.9764.9664.64170,300
Feb 24, 202163.7265.5763.7265.4165.09212,700
Feb 23, 202164.0264.2263.0163.8863.56225,100
Feb 22, 202164.0564.8363.6164.7664.44354,300
Feb 19, 202164.8366.0563.7364.1563.83267,300
Feb 18, 202167.0067.2864.0064.0163.69329,100
Feb 17, 202168.0068.3867.6067.7367.40327,000
Feb 16, 202168.3069.0067.7968.2667.92162,900
Feb 12, 202168.4968.5867.6768.1467.80138,300
Feb 11, 202168.3168.7367.7068.2067.86163,300
Feb 10, 202167.8768.4067.4668.1867.84218,100
Feb 09, 202166.8167.8566.2367.4967.16147,500
Feb 08, 202166.2566.5665.7766.4766.14145,300
Feb 05, 202166.6567.1865.7065.9165.58140,900
Feb 04, 202166.3566.4665.6566.0065.67121,400
Feb 03, 202165.6766.7465.1265.9765.64190,600
Feb 02, 202165.9966.0664.7865.7465.42148,100
Feb 01, 202165.0365.6464.2165.3665.04212,200
Jan 29, 202166.0766.3264.1164.2163.89479,300
Jan 28, 202167.3567.3566.3466.4566.12266,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...