Canada markets closed

InterDigital, Inc. (IDCC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.64+0.78 (+0.76%)
At close: 04:00PM EDT
103.65 +0.01 (+0.01%)
After hours: 07:29PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024103.32105.35103.08103.64103.64574,841
May 02, 2024101.98104.74100.27102.86102.861,116,200
May 01, 202498.4399.3697.5197.9097.90484,200
Apr 30, 2024100.50100.6998.3098.7398.73704,400
Apr 29, 2024101.08101.33100.42100.94100.94308,700
Apr 26, 2024100.07101.17100.07100.71100.71360,800
Apr 25, 202498.36100.2798.3699.9199.91283,500
Apr 24, 202499.05100.1398.7999.6699.66405,000
Apr 23, 202498.1199.5098.0398.9398.93487,700
Apr 22, 202497.2698.3796.4897.9097.90672,100
Apr 19, 202495.7096.8395.3696.6396.63407,500
Apr 18, 202496.0696.4595.4695.6695.66428,400
Apr 17, 202497.5597.9095.9296.0196.01535,000
Apr 16, 202496.4296.8495.3896.8096.80332,400
Apr 15, 202496.6997.2295.8896.4296.42428,400
Apr 12, 202496.7497.1595.9996.5596.55389,900
Apr 11, 202497.0098.1496.0097.6497.64426,900
Apr 10, 202496.0596.9995.7296.3996.39515,500
Apr 09, 202496.2197.9995.5597.4197.41503,300
Apr 09, 20240.4 Dividend
Apr 08, 202496.2596.7495.5796.1495.74458,000
Apr 05, 202495.3396.6195.3395.8795.47334,900
Apr 04, 202496.5198.0095.7395.7895.382,014,100
Apr 03, 202495.7796.7895.4495.8495.44344,600
Apr 02, 202496.2997.3195.8496.5696.16612,800
Apr 01, 2024102.34102.3497.2097.3596.941,555,000
Mar 28, 2024106.32107.50106.26106.46106.02387,100
Mar 27, 2024105.75106.65105.75105.91105.47255,800
Mar 26, 2024105.26106.05104.97105.65105.21340,400
Mar 25, 2024104.74106.01104.43104.53104.10247,900
Mar 22, 2024105.20105.34104.60104.90104.46296,500
Mar 21, 2024105.00105.53104.25105.20104.76384,000
Mar 20, 2024102.48104.55102.11104.15103.72361,700
Mar 19, 2024103.17103.71102.46103.44103.01460,700
Mar 18, 2024103.95105.30102.99103.83103.40554,100
Mar 15, 2024103.03103.84101.90102.59102.163,591,300
Mar 14, 2024105.05105.33102.58103.75103.32645,400
Mar 13, 2024105.75105.99104.05104.72104.28319,600
Mar 12, 2024104.88105.56103.49105.21104.77351,600
Mar 11, 2024104.66105.23104.25104.83104.39295,600
Mar 08, 2024105.56107.00104.86105.25104.81386,400
Mar 07, 2024108.03108.21104.80105.56105.12387,300
Mar 06, 2024107.28108.08105.94107.31106.86359,700
Mar 05, 2024106.31106.70105.21105.78105.34539,100
Mar 04, 2024107.81108.60106.41106.64106.20287,400
Mar 01, 2024106.81108.25105.43107.30106.85523,500
Feb 29, 2024107.94108.41106.61107.02106.57583,700
Feb 28, 2024106.90108.66106.37106.65106.21297,200
Feb 27, 2024109.22109.67106.62107.47107.02329,300
Feb 26, 2024107.75109.12107.23108.41107.96307,100
Feb 23, 2024109.74109.95107.18107.89107.44332,200
Feb 22, 2024110.00110.62109.08109.28108.83353,000
Feb 21, 2024109.44109.84107.91108.84108.39787,800
Feb 20, 2024115.89115.89110.26110.76110.30949,100
Feb 16, 2024115.75119.86113.38117.19116.701,300,200
Feb 15, 2024112.75116.88106.42116.15115.671,977,000
Feb 14, 2024103.63105.09102.98104.63104.19711,400
Feb 13, 2024101.65102.71100.55102.58102.15435,900
Feb 12, 2024104.53104.94103.80104.13103.70266,500
Feb 09, 2024104.20104.77103.31103.96103.53232,100
Feb 08, 2024102.07104.00101.37103.97103.54295,300
Feb 07, 2024103.41103.66101.97102.48102.05175,300
Feb 06, 2024102.84103.34101.70102.99102.56333,400
Feb 05, 2024103.87104.34102.00102.91102.48300,600
Feb 02, 2024103.91105.47103.80104.69104.25222,100
Feb 01, 2024105.77106.95103.36104.75104.31332,900
Jan 31, 2024106.87107.65104.40105.05104.61433,800
Jan 30, 2024106.78107.99105.73107.53107.08454,000
Jan 29, 2024105.11107.09104.75106.80106.36221,200
Jan 26, 2024105.53105.98104.74105.33104.89190,700
Jan 25, 2024106.63106.63105.08105.37104.93293,900
Jan 24, 2024107.40107.71104.64105.15104.71240,300
Jan 23, 2024107.40107.87105.50106.04105.60359,500
Jan 22, 2024107.36108.21106.04107.05106.60586,900
Jan 19, 2024105.30106.57103.61106.42105.98381,500
Jan 18, 2024103.95105.22102.65104.78104.34355,900
Jan 17, 2024103.18104.40102.33102.92102.49360,800
Jan 16, 2024107.74108.21103.43103.86103.43592,100
Jan 12, 2024104.14104.23103.11103.36102.93199,300
Jan 11, 2024104.50104.96103.21103.76103.33214,300
Jan 10, 2024105.34105.34103.76104.35103.92241,400
Jan 09, 2024103.35105.88103.35104.87104.43244,100
Jan 09, 20240.4 Dividend
Jan 08, 2024104.92105.60104.33105.50104.66434,400
Jan 05, 2024103.91104.79103.30104.33103.50204,600
Jan 04, 2024104.80105.69104.24104.43103.60223,600
Jan 03, 2024105.74106.52104.69104.73103.90347,500
Jan 02, 2024108.50108.50104.83106.26105.42335,300
Dec 29, 2023109.52110.04108.06108.54107.68285,400
Dec 28, 2023109.98110.28109.43109.43108.56148,400
Dec 27, 2023111.11111.55109.82110.42109.54187,100
Dec 26, 2023111.18111.79110.63111.33110.45158,600
Dec 22, 2023111.00111.67110.41110.56109.68202,000
Dec 21, 2023111.51111.51109.94111.10110.22267,500
Dec 20, 2023110.34111.48109.42109.98109.11420,200
Dec 19, 2023110.14111.10109.75110.20109.33301,600
Dec 18, 2023109.40109.97107.65109.28108.41403,900
Dec 15, 2023108.12109.81107.57109.30108.431,700,400
Dec 14, 2023106.97108.17106.49107.86107.00466,000
Dec 13, 2023105.50106.83104.25105.89105.05497,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...