IDCC - InterDigital, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201953.9754.1953.5953.8153.81171,669
Dec 10, 201953.3754.0652.8553.6153.61343,500
Dec 09, 201955.4155.7753.0753.1353.13442,600
Dec 06, 201956.0956.5355.3055.5755.57276,000
Dec 05, 201956.1656.4555.4855.6455.64147,700
Dec 04, 201956.3357.6553.6456.2456.24261,000
Dec 03, 201955.4756.1054.4555.7955.79748,700
Dec 02, 201957.0457.0755.7556.2856.28288,200
Nov 29, 201956.6057.4455.9856.8056.80192,300
Nov 27, 201957.1457.6556.4657.2857.28124,200
Nov 26, 201958.1258.7356.7956.9156.91191,400
Nov 25, 201957.6158.5457.3158.4158.41183,100
Nov 22, 201957.5258.1057.3357.4257.42210,500
Nov 21, 201957.9658.0956.9057.0757.07375,600
Nov 20, 201957.5158.1356.8957.5957.59270,400
Nov 19, 201958.2658.8157.8457.8857.88253,200
Nov 18, 201958.0958.4557.4558.1858.18178,000
Nov 15, 201957.2658.6457.2458.4158.41290,800
Nov 14, 201956.7557.7456.5156.6056.60253,700
Nov 13, 201956.9557.6556.6356.9456.94227,700
Nov 12, 201957.7558.5757.1957.8457.84239,800
Nov 11, 201957.4758.1557.1157.5457.54283,400
Nov 08, 201957.3158.6257.3158.1258.12212,200
Nov 07, 201957.4758.6057.2257.5357.53368,800
Nov 06, 201957.7158.1656.4856.6356.63404,100
Nov 05, 201959.0060.3357.9058.1058.10331,300
Nov 04, 201958.9560.2058.7558.9058.90500,500
Nov 01, 201954.6359.1054.2459.0059.00572,700
Oct 31, 201955.6555.6551.4753.6353.63625,600
Oct 30, 201956.7056.7055.1455.7455.74304,500
Oct 29, 201956.1457.0755.3556.9056.90341,100
Oct 28, 201956.8957.5756.1156.2056.20197,200
Oct 25, 201954.9457.0254.9456.9556.95375,000
Oct 24, 201956.4756.4754.6755.1955.19215,600
Oct 23, 201956.9456.9455.2456.2056.20243,600
Oct 22, 201953.3157.4953.3157.1057.10606,900
Oct 21, 201953.3453.9153.0853.1153.11140,600
Oct 18, 201953.2153.4752.3152.7452.74142,800
Oct 17, 201952.8553.5452.7253.4653.46124,000
Oct 16, 201952.6553.3652.3352.6152.61138,000
Oct 15, 201952.5653.1152.0052.6152.61156,200
Oct 14, 201953.4453.5452.3552.5552.55212,200
Oct 11, 201951.5053.7851.5053.3253.32311,500
Oct 10, 201950.6451.2750.5250.9750.97163,400
Oct 09, 201951.0151.0150.5150.6450.64174,200
Oct 08, 201951.1051.5450.4350.5050.50195,200
Oct 08, 20190.35 Dividend
Oct 07, 201950.3952.2150.0852.0051.65380,300
Oct 04, 201952.4152.6249.8450.5950.25471,900
Oct 03, 201952.4653.5151.9252.6552.30403,200
Oct 02, 201951.7252.9551.0252.7852.42363,000
Oct 01, 201952.5953.5351.9552.3351.98374,100
Sep 30, 201952.6452.8152.2352.4752.12198,000
Sep 27, 201952.9553.4252.0652.6152.26187,300
Sep 26, 201954.1054.1352.5152.7152.36187,800
Sep 25, 201953.2154.4052.8854.1053.74223,100
Sep 24, 201954.3654.8253.0453.3653.00248,900
Sep 23, 201953.3454.4953.1154.1153.75171,600
Sep 20, 201954.2654.8353.4453.5253.16755,400
Sep 19, 201953.7055.1253.7054.1453.78284,400
Sep 18, 201954.0354.5053.1553.7353.37247,700
Sep 17, 201955.4055.4054.0354.1553.79271,700
Sep 16, 201954.8756.0054.8555.5955.22200,600
Sep 13, 201955.6456.3055.0555.1654.79236,300
Sep 12, 201955.4455.6454.4055.4955.12282,900
Sep 11, 201953.7255.3452.9155.3254.95406,500
Sep 10, 201951.5453.3651.5453.2652.90355,100
Sep 09, 201950.6051.8650.6051.8251.47339,900
Sep 06, 201950.7251.0950.3550.6750.33293,900
Sep 05, 201949.2150.6948.9850.5350.19424,600
Sep 04, 201949.3049.6248.2648.4448.11756,100
Sep 03, 201948.8549.2348.2448.5348.20276,000
Aug 30, 201949.2550.2048.8149.1748.84523,800
Aug 29, 201948.2548.9348.1248.7548.42212,500
Aug 28, 201947.5348.5547.2547.7547.43245,800
Aug 27, 201948.7348.7347.6547.7647.44257,500
Aug 26, 201947.7848.3247.3248.2647.94238,500
Aug 23, 201948.5948.8947.0247.1346.81324,400
Aug 22, 201949.3149.9949.0049.0448.71284,200
Aug 21, 201950.2150.2249.2849.3048.97233,900
Aug 20, 201950.4450.4449.5949.6349.30332,700
Aug 19, 201949.5250.8049.5250.6950.35376,000
Aug 16, 201948.2749.2048.0448.7848.451,927,300
Aug 15, 201948.7848.8247.5847.7747.45501,600
Aug 14, 201949.8550.4148.6048.6348.30396,200
Aug 13, 201949.8851.3149.5250.9550.61512,000
Aug 12, 201951.3051.5149.6249.8649.52453,500
Aug 09, 201953.0353.0851.3551.5151.16403,400
Aug 08, 201952.2853.3551.9253.3352.97465,500
Aug 07, 201952.1052.4351.2951.8251.47470,100
Aug 06, 201954.2154.7252.4752.9052.54630,900
Aug 05, 201956.5056.9053.2853.9453.58839,200
Aug 02, 201962.9762.9757.0357.1056.72811,200
Aug 01, 201964.6666.0062.9763.5863.15408,500
Jul 31, 201964.8366.2664.3264.4364.00377,200
Jul 30, 201964.5564.9264.1664.7964.35253,000
Jul 29, 201966.2666.3664.6764.9164.47285,100
Jul 26, 201965.1466.4365.0666.1565.70200,800
Jul 25, 201966.2466.5764.7964.8464.40195,500
Jul 24, 201965.2466.9065.0866.2465.79157,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...