InterDigital, Inc. (IDCC) NASDAQ

217.36

-1.33(-0.61%)

Updated at May 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 16, 2025216.53218.69218.69219.8215.78228,675
May 15, 2025216.54216.23216.23221.52215333,546
May 14, 2025222.75216.67216.67223.08215.8285,939
May 13, 2025217.71222.4222.4224.8217.26369,350
May 12, 2025217.46217.54217.54221.08215.5306,800
May 09, 2025212.68211.96211.96213.5208.68184,899
May 08, 2025214.64211.97211.97214.66210.6210,734
May 07, 2025215.3212.53212.53217.44210.5320,400
May 06, 2025208.02214.33214.33214.8207.81316,407
May 05, 2025208.87212.85212.85215.44207.67512,637
May 02, 2025205.2210.97210.97214.08202.82610,580
May 01, 2025205.26202.15202.15207.6196612,162
April 30, 2025198.69201201201.26195.41468,096
April 29, 2025195.65200.53200.53202.52193.82258,550
April 28, 2025194.67194.56194.56196.9193.57190,546
April 25, 2025191.77193.75193.75194.53190.4166,400
April 24, 2025191.65191.66191.66194.84191.06466,214
April 23, 2025190.88191.54191.54195.66190.01252,434
April 22, 2025185.82186.99186.99188.35184.36235,917
April 21, 2025188.17183.37183.37190.94181.05343,200
April 17, 2025196.95189.27189.27200189.12328,595
April 16, 2025200.02196.98196.98204.66195.62283,200
April 15, 2025202.43202.93202.93204.42201.5202,893
April 14, 2025205201.76201.76211.45199.4359,800
April 11, 2025200.77201.93201.93204.01197.08247,156
April 10, 2025200202.55202.55205.74196.26359,176
April 09, 2025187.89207.07207.07209.8187.74522,838
April 08, 2025202.71191.09191.09204.2189.32517,324
April 07, 2025181.03195.7195.7202.05180.6586,900
April 04, 2025190191.31191.31195.28187.27635,351
April 03, 2025199.86198.07198.07202.89196.37390,318
April 02, 2025201.93208.27208.27210.2200.5321,755
April 01, 2025205.67204.93204.93208.94203.24321,104
March 31, 2025207.19206.75206.75207.89203.59671,825
March 28, 2025213.57210.04210.04213.57208.03225,677
March 27, 2025220.92215.05215.05222.23213.81274,843
March 26, 2025225.72222.6222.6227.07221.63362,659
March 25, 2025223.88225.72225.72226.36220.62258,728
March 24, 2025220221.6221.6222.1219.56203,000
March 21, 2025216.87217.35217.35219.23214.731.27M
March 20, 2025218.08219.14219.14223.98218.08343,600
March 19, 2025216.98220.85220.85221.63215281,121
March 18, 2025218.67219.05219.05222.64216337,548
March 17, 2025218.15219.63219.63226.64218.15467,634
March 14, 2025210.12217.09217.09218.98209396,159
March 13, 2025212.47208.23208.23212.47205.33205,906
March 12, 2025216.45212.48212.48218.26210341,598
March 11, 2025210.34212.59212.59215.89208.86303,600
March 10, 2025210210.54210.54212.8207387,438
March 07, 2025209.08215.28215.28216.72207.93449,276
March 06, 2025231.97209.52209.52231.97201544,918
March 05, 2025206.31204.17204.17206.31201.06284,200
March 04, 2025205.48205.08205.08207.84200.13367,246
March 03, 2025216.66208.33208.33216.77206.18464,123
February 28, 2025208.55213.64213.64214.02207.77472,941
February 27, 2025210.48209.91209.91214.2206.82255,416
February 26, 2025209.04209.59209.59213.34207.67291,420
February 25, 2025209.24209.34209.34210.48205.46292,125
February 24, 2025211.06209.69209.69213.83207.75372,600
February 21, 2025218.76211.4211.4218.76210.44316,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved