UK markets closed

InterDigital, Inc. (IDCC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.64+0.73 (+0.74%)
As of 02:55PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024100.07101.17100.07100.64100.64174,255
25 Apr 202498.36100.2798.3699.9199.91283,500
24 Apr 202499.05100.1398.7999.6699.66405,000
23 Apr 202498.1199.5098.0398.9398.93487,700
22 Apr 202497.2698.3796.4897.9097.90672,100
19 Apr 202495.7096.8395.3696.6396.63407,500
18 Apr 202496.0696.4595.4695.6695.66428,400
17 Apr 202497.5597.9095.9296.0196.01535,000
16 Apr 202496.4296.8495.3896.8096.80332,400
15 Apr 202496.6997.2295.8896.4296.42428,400
12 Apr 202496.7497.1595.9996.5596.55389,900
11 Apr 202497.0098.1496.0097.6497.64426,900
10 Apr 202496.0596.9995.7296.3996.39515,500
09 Apr 202496.2197.9995.5597.4197.41503,300
09 Apr 20240.4 Dividend
08 Apr 202496.2596.7495.5796.1495.74458,000
05 Apr 202495.3396.6195.3395.8795.47334,900
04 Apr 202496.5198.0095.7395.7895.382,014,100
03 Apr 202495.7796.7895.4495.8495.44344,600
02 Apr 202496.2997.3195.8496.5696.16612,800
01 Apr 2024102.34102.3497.2097.3596.941,555,000
28 Mar 2024106.32107.50106.26106.46106.02387,100
27 Mar 2024105.75106.65105.75105.91105.47255,800
26 Mar 2024105.26106.05104.97105.65105.21340,400
25 Mar 2024104.74106.01104.43104.53104.10247,900
22 Mar 2024105.20105.34104.60104.90104.46296,500
21 Mar 2024105.00105.53104.25105.20104.76384,000
20 Mar 2024102.48104.55102.11104.15103.72361,700
19 Mar 2024103.17103.71102.46103.44103.01460,700
18 Mar 2024103.95105.30102.99103.83103.40554,100
15 Mar 2024103.03103.84101.90102.59102.163,591,300
14 Mar 2024105.05105.33102.58103.75103.32645,400
13 Mar 2024105.75105.99104.05104.72104.28319,600
12 Mar 2024104.88105.56103.49105.21104.77351,600
11 Mar 2024104.66105.23104.25104.83104.39295,600
08 Mar 2024105.56107.00104.86105.25104.81386,400
07 Mar 2024108.03108.21104.80105.56105.12387,300
06 Mar 2024107.28108.08105.94107.31106.86359,700
05 Mar 2024106.31106.70105.21105.78105.34539,100
04 Mar 2024107.81108.60106.41106.64106.20287,400
01 Mar 2024106.81108.25105.43107.30106.85523,500
29 Feb 2024107.94108.41106.61107.02106.57583,700
28 Feb 2024106.90108.66106.37106.65106.21297,200
27 Feb 2024109.22109.67106.62107.47107.02329,300
26 Feb 2024107.75109.12107.23108.41107.96307,100
23 Feb 2024109.74109.95107.18107.89107.44332,200
22 Feb 2024110.00110.62109.08109.28108.83353,000
21 Feb 2024109.44109.84107.91108.84108.39787,800
20 Feb 2024115.89115.89110.26110.76110.30949,100
16 Feb 2024115.75119.86113.38117.19116.701,300,200
15 Feb 2024112.75116.88106.42116.15115.671,977,000
14 Feb 2024103.63105.09102.98104.63104.19711,400
13 Feb 2024101.65102.71100.55102.58102.15435,900
12 Feb 2024104.53104.94103.80104.13103.70266,500
09 Feb 2024104.20104.77103.31103.96103.53232,100
08 Feb 2024102.07104.00101.37103.97103.54295,300
07 Feb 2024103.41103.66101.97102.48102.05175,300
06 Feb 2024102.84103.34101.70102.99102.56333,400
05 Feb 2024103.87104.34102.00102.91102.48300,600
02 Feb 2024103.91105.47103.80104.69104.25222,100
01 Feb 2024105.77106.95103.36104.75104.31332,900
31 Jan 2024106.87107.65104.40105.05104.61433,800
30 Jan 2024106.78107.99105.73107.53107.08454,000
29 Jan 2024105.11107.09104.75106.80106.36221,200
26 Jan 2024105.53105.98104.74105.33104.89190,700
25 Jan 2024106.63106.63105.08105.37104.93293,900
24 Jan 2024107.40107.71104.64105.15104.71240,300
23 Jan 2024107.40107.87105.50106.04105.60359,500
22 Jan 2024107.36108.21106.04107.05106.60586,900
19 Jan 2024105.30106.57103.61106.42105.98381,500
18 Jan 2024103.95105.22102.65104.78104.34355,900
17 Jan 2024103.18104.40102.33102.92102.49360,800
16 Jan 2024107.74108.21103.43103.86103.43592,100
12 Jan 2024104.14104.23103.11103.36102.93199,300
11 Jan 2024104.50104.96103.21103.76103.33214,300
10 Jan 2024105.34105.34103.76104.35103.92241,400
09 Jan 2024103.35105.88103.35104.87104.43244,100
09 Jan 20240.4 Dividend
08 Jan 2024104.92105.60104.33105.50104.66434,400
05 Jan 2024103.91104.79103.30104.33103.50204,600
04 Jan 2024104.80105.69104.24104.43103.60223,600
03 Jan 2024105.74106.52104.69104.73103.90347,500
02 Jan 2024108.50108.50104.83106.26105.42335,300
29 Dec 2023109.52110.04108.06108.54107.68285,400
28 Dec 2023109.98110.28109.43109.43108.56148,400
27 Dec 2023111.11111.55109.82110.42109.54187,100
26 Dec 2023111.18111.79110.63111.33110.45158,600
22 Dec 2023111.00111.67110.41110.56109.68202,000
21 Dec 2023111.51111.51109.94111.10110.22267,500
20 Dec 2023110.34111.48109.42109.98109.11420,200
19 Dec 2023110.14111.10109.75110.20109.33301,600
18 Dec 2023109.40109.97107.65109.28108.41403,900
15 Dec 2023108.12109.81107.57109.30108.431,700,400
14 Dec 2023106.97108.17106.49107.86107.00466,000
13 Dec 2023105.50106.83104.25105.89105.05497,500
12 Dec 2023106.85106.85104.32105.51104.67565,500
11 Dec 2023106.47107.54105.51106.85106.00289,900
08 Dec 2023105.82108.22105.82106.64105.79316,900
07 Dec 2023104.00105.73103.16105.70104.86291,100
06 Dec 2023104.66106.78103.18103.42102.60473,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...