NasdaqGS - Nasdaq Real Time Price USD

InterDigital, Inc. (IDCC)

100.67 +0.76 (+0.76%)
As of 11:41 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 100.07 101.07 100.07 100.67 100.67 74,685
Apr 25, 2024 98.36 100.27 98.36 99.91 99.91 283,500
Apr 24, 2024 99.05 100.13 98.79 99.66 99.66 405,000
Apr 23, 2024 98.11 99.50 98.03 98.93 98.93 487,700
Apr 22, 2024 97.26 98.37 96.48 97.90 97.90 672,100
Apr 19, 2024 95.70 96.83 95.36 96.63 96.63 407,500
Apr 18, 2024 96.06 96.45 95.46 95.66 95.66 428,400
Apr 17, 2024 97.55 97.90 95.92 96.01 96.01 535,000
Apr 16, 2024 96.42 96.84 95.38 96.80 96.80 332,400
Apr 15, 2024 96.69 97.22 95.88 96.42 96.42 428,400
Apr 12, 2024 96.74 97.15 95.99 96.55 96.55 389,900
Apr 11, 2024 97.00 98.14 96.00 97.64 97.64 426,900
Apr 10, 2024 96.05 96.99 95.72 96.39 96.39 515,500
Apr 9, 2024 0.40 Dividend
Apr 9, 2024 96.21 97.99 95.55 97.41 97.41 503,300
Apr 8, 2024 96.25 96.74 95.57 96.14 95.74 458,000
Apr 5, 2024 95.33 96.61 95.33 95.87 95.47 334,900
Apr 4, 2024 96.51 98.00 95.73 95.78 95.38 2,014,100
Apr 3, 2024 95.77 96.78 95.44 95.84 95.44 344,600
Apr 2, 2024 96.29 97.31 95.84 96.56 96.16 612,800
Apr 1, 2024 102.34 102.34 97.20 97.35 96.94 1,555,000
Mar 28, 2024 106.32 107.50 106.26 106.46 106.02 387,100
Mar 27, 2024 105.75 106.65 105.75 105.91 105.47 255,800
Mar 26, 2024 105.26 106.05 104.97 105.65 105.21 340,400
Mar 25, 2024 104.74 106.01 104.43 104.53 104.10 247,900
Mar 22, 2024 105.20 105.34 104.60 104.90 104.46 296,500
Mar 21, 2024 105.00 105.53 104.25 105.20 104.76 384,000
Mar 20, 2024 102.48 104.55 102.11 104.15 103.72 361,700
Mar 19, 2024 103.17 103.71 102.46 103.44 103.01 460,700
Mar 18, 2024 103.95 105.30 102.99 103.83 103.40 554,100
Mar 15, 2024 103.03 103.84 101.90 102.59 102.16 3,591,300
Mar 14, 2024 105.05 105.33 102.58 103.75 103.32 645,400
Mar 13, 2024 105.75 105.99 104.05 104.72 104.28 319,600
Mar 12, 2024 104.88 105.56 103.49 105.21 104.77 351,600
Mar 11, 2024 104.66 105.23 104.25 104.83 104.39 295,600
Mar 8, 2024 105.56 107.00 104.86 105.25 104.81 386,400
Mar 7, 2024 108.03 108.21 104.80 105.56 105.12 387,300
Mar 6, 2024 107.28 108.08 105.94 107.31 106.86 359,700
Mar 5, 2024 106.31 106.70 105.21 105.78 105.34 539,100
Mar 4, 2024 107.81 108.60 106.41 106.64 106.20 287,400
Mar 1, 2024 106.81 108.25 105.43 107.30 106.85 523,500
Feb 29, 2024 107.94 108.41 106.61 107.02 106.57 583,700
Feb 28, 2024 106.90 108.66 106.37 106.65 106.21 297,200
Feb 27, 2024 109.22 109.67 106.62 107.47 107.02 329,300
Feb 26, 2024 107.75 109.12 107.23 108.41 107.96 307,100
Feb 23, 2024 109.74 109.95 107.18 107.89 107.44 332,200
Feb 22, 2024 110.00 110.62 109.08 109.28 108.83 353,000
Feb 21, 2024 109.44 109.84 107.91 108.84 108.39 787,800
Feb 20, 2024 115.89 115.89 110.26 110.76 110.30 949,100
Feb 16, 2024 115.75 119.86 113.38 117.19 116.70 1,300,200
Feb 15, 2024 112.75 116.88 106.42 116.15 115.67 1,977,000
Feb 14, 2024 103.63 105.09 102.98 104.63 104.19 711,400
Feb 13, 2024 101.65 102.71 100.55 102.58 102.15 435,900
Feb 12, 2024 104.53 104.94 103.80 104.13 103.70 266,500
Feb 9, 2024 104.20 104.77 103.31 103.96 103.53 232,100
Feb 8, 2024 102.07 104.00 101.37 103.97 103.54 295,300
Feb 7, 2024 103.41 103.66 101.97 102.48 102.05 175,300
Feb 6, 2024 102.84 103.34 101.70 102.99 102.56 333,400
Feb 5, 2024 103.87 104.34 102.00 102.91 102.48 300,600
Feb 2, 2024 103.91 105.47 103.80 104.69 104.25 222,100
Feb 1, 2024 105.77 106.95 103.36 104.75 104.31 332,900
Jan 31, 2024 106.87 107.65 104.40 105.05 104.61 433,800
Jan 30, 2024 106.78 107.99 105.73 107.53 107.08 454,000
Jan 29, 2024 105.11 107.09 104.75 106.80 106.36 221,200
Jan 26, 2024 105.53 105.98 104.74 105.33 104.89 190,700
Jan 25, 2024 106.63 106.63 105.08 105.37 104.93 293,900
Jan 24, 2024 107.40 107.71 104.64 105.15 104.71 240,300
Jan 23, 2024 107.40 107.87 105.50 106.04 105.60 359,500
Jan 22, 2024 107.36 108.21 106.04 107.05 106.60 586,900
Jan 19, 2024 105.30 106.57 103.61 106.42 105.98 381,500
Jan 18, 2024 103.95 105.22 102.65 104.78 104.34 355,900
Jan 17, 2024 103.18 104.40 102.33 102.92 102.49 360,800
Jan 16, 2024 107.74 108.21 103.43 103.86 103.43 592,100
Jan 12, 2024 104.14 104.23 103.11 103.36 102.93 199,300
Jan 11, 2024 104.50 104.96 103.21 103.76 103.33 214,300
Jan 10, 2024 105.34 105.34 103.76 104.35 103.92 241,400
Jan 9, 2024 0.40 Dividend
Jan 9, 2024 103.35 105.88 103.35 104.87 104.43 244,100
Jan 8, 2024 104.92 105.60 104.33 105.50 104.66 434,400
Jan 5, 2024 103.91 104.79 103.30 104.33 103.50 204,600
Jan 4, 2024 104.80 105.69 104.24 104.43 103.60 223,600
Jan 3, 2024 105.74 106.52 104.69 104.73 103.90 347,500
Jan 2, 2024 108.50 108.50 104.83 106.26 105.42 335,300
Dec 29, 2023 109.52 110.04 108.06 108.54 107.68 285,400
Dec 28, 2023 109.98 110.28 109.43 109.43 108.56 148,400
Dec 27, 2023 111.11 111.55 109.82 110.42 109.54 187,100
Dec 26, 2023 111.18 111.79 110.63 111.33 110.45 158,600
Dec 22, 2023 111.00 111.67 110.41 110.56 109.68 202,000
Dec 21, 2023 111.51 111.51 109.94 111.10 110.22 267,500
Dec 20, 2023 110.34 111.48 109.42 109.98 109.11 420,200
Dec 19, 2023 110.14 111.10 109.75 110.20 109.33 301,600
Dec 18, 2023 109.40 109.97 107.65 109.28 108.41 403,900
Dec 15, 2023 108.12 109.81 107.57 109.30 108.43 1,700,400
Dec 14, 2023 106.97 108.17 106.49 107.86 107.00 466,000
Dec 13, 2023 105.50 106.83 104.25 105.89 105.05 497,500
Dec 12, 2023 106.85 106.85 104.32 105.51 104.67 565,500
Dec 11, 2023 106.47 107.54 105.51 106.85 106.00 289,900
Dec 8, 2023 105.82 108.22 105.82 106.64 105.79 316,900
Dec 7, 2023 104.00 105.73 103.16 105.70 104.86 291,100
Dec 6, 2023 104.66 106.78 103.18 103.42 102.60 473,800
Dec 5, 2023 101.68 103.46 101.35 103.16 102.34 295,000
Dec 4, 2023 100.58 102.82 100.38 102.42 101.61 425,400
Dec 1, 2023 100.21 101.47 99.37 100.99 100.19 413,700
Nov 30, 2023 100.97 100.97 97.51 99.92 99.13 543,900
Nov 29, 2023 100.64 101.09 100.24 100.91 100.11 270,800
Nov 28, 2023 100.35 100.42 99.17 100.06 99.27 367,000
Nov 27, 2023 99.75 100.60 98.99 100.34 99.54 287,600
Nov 24, 2023 99.65 99.94 98.96 99.91 99.12 128,000
Nov 22, 2023 100.00 100.10 98.98 99.55 98.76 191,300
Nov 21, 2023 98.26 99.76 98.11 99.50 98.71 286,600
Nov 20, 2023 96.47 99.23 96.47 98.98 98.19 437,600
Nov 17, 2023 97.32 97.43 95.53 96.47 95.70 431,300
Nov 16, 2023 94.97 96.92 94.10 96.89 96.12 580,100
Nov 15, 2023 94.12 95.03 93.33 94.92 94.17 555,600
Nov 14, 2023 92.10 94.38 91.16 93.79 93.05 645,600
Nov 13, 2023 88.29 90.94 88.08 90.50 89.78 528,600
Nov 10, 2023 86.60 88.44 86.56 88.29 87.59 345,300
Nov 9, 2023 85.98 87.12 85.36 85.89 85.21 241,100
Nov 8, 2023 85.38 85.60 84.41 85.40 84.72 167,200
Nov 7, 2023 85.63 86.71 84.97 85.22 84.54 247,700
Nov 6, 2023 85.33 85.50 84.71 85.37 84.69 274,200
Nov 3, 2023 83.56 85.55 82.68 85.33 84.65 547,700
Nov 2, 2023 80.87 82.91 76.82 82.85 82.19 676,300
Nov 1, 2023 75.20 76.33 75.20 76.32 75.71 191,400
Oct 31, 2023 75.17 75.72 74.91 75.25 74.65 159,600
Oct 30, 2023 76.33 76.33 74.65 75.03 74.43 179,600
Oct 27, 2023 75.96 76.38 75.20 75.70 75.10 176,100
Oct 26, 2023 77.28 77.38 75.72 75.78 75.18 208,900
Oct 25, 2023 77.91 78.93 76.83 77.03 76.42 232,200
Oct 24, 2023 77.98 78.54 77.42 78.37 77.75 215,900
Oct 23, 2023 77.12 77.79 76.77 77.32 76.71 316,600
Oct 20, 2023 78.34 78.38 77.03 77.16 76.55 239,800
Oct 19, 2023 78.72 78.84 77.79 78.06 77.44 222,400
Oct 18, 2023 79.24 79.76 78.50 78.85 78.22 193,700
Oct 17, 2023 79.11 80.40 79.11 79.79 79.16 189,600
Oct 16, 2023 80.50 81.31 79.65 79.65 79.02 220,000
Oct 13, 2023 81.61 81.91 79.00 80.10 79.46 255,500
Oct 12, 2023 82.05 82.05 81.09 81.57 80.92 182,000
Oct 11, 2023 81.79 83.16 81.69 81.80 81.15 228,000
Oct 10, 2023 0.40 Dividend
Oct 10, 2023 80.39 81.95 80.19 81.59 80.94 235,100
Oct 9, 2023 80.32 81.14 80.21 80.85 79.81 113,900
Oct 6, 2023 79.47 81.12 79.24 80.60 79.56 160,300
Oct 5, 2023 80.32 80.46 79.42 79.76 78.74 156,200
Oct 4, 2023 80.36 80.91 79.59 80.50 79.47 177,700
Oct 3, 2023 79.95 80.36 79.01 80.15 79.12 265,100
Oct 2, 2023 80.50 80.75 79.83 80.41 79.38 177,200
Sep 29, 2023 81.35 81.36 79.64 80.24 79.21 217,200
Sep 28, 2023 79.78 81.43 79.78 80.77 79.73 227,400
Sep 27, 2023 80.19 80.74 79.71 79.97 78.94 384,900
Sep 26, 2023 80.07 80.60 79.20 79.57 78.55 203,400
Sep 25, 2023 80.87 81.66 80.55 80.65 79.61 162,100
Sep 22, 2023 80.34 81.24 80.19 81.01 79.97 202,300
Sep 21, 2023 81.27 81.88 80.19 80.23 79.20 323,000
Sep 20, 2023 82.88 83.35 81.85 81.90 80.85 194,900
Sep 19, 2023 82.11 82.83 81.84 82.46 81.40 240,100
Sep 18, 2023 82.42 83.36 82.28 82.47 81.41 227,000
Sep 15, 2023 83.04 83.09 81.97 82.20 81.14 804,800
Sep 14, 2023 81.46 83.03 81.46 82.95 81.88 285,600
Sep 13, 2023 80.33 80.93 79.95 80.20 79.17 207,700
Sep 12, 2023 80.53 81.09 80.07 80.24 79.21 293,600
Sep 11, 2023 81.14 81.34 80.80 81.08 80.04 212,100
Sep 8, 2023 81.11 81.71 80.65 80.96 79.92 177,800
Sep 7, 2023 82.07 82.07 80.74 81.33 80.29 240,900
Sep 6, 2023 83.32 84.00 81.92 82.29 81.23 239,900
Sep 5, 2023 85.33 85.33 82.66 83.28 82.21 335,100
Sep 1, 2023 86.83 87.01 85.75 85.94 84.84 211,600
Aug 31, 2023 86.22 87.48 86.22 86.71 85.60 336,900
Aug 30, 2023 85.35 86.75 85.35 86.21 85.10 155,100
Aug 29, 2023 83.74 85.51 83.60 85.46 84.36 149,500
Aug 28, 2023 84.12 84.72 83.84 83.93 82.85 165,700
Aug 25, 2023 84.00 84.46 82.79 83.68 82.61 309,200
Aug 24, 2023 84.62 85.22 83.34 83.53 82.46 237,100
Aug 23, 2023 83.52 86.01 83.52 84.77 83.68 370,100
Aug 22, 2023 81.50 83.47 81.50 83.30 82.23 271,000
Aug 21, 2023 81.53 81.86 80.81 80.82 79.78 235,300
Aug 18, 2023 81.25 82.15 81.25 81.43 80.38 183,800
Aug 17, 2023 83.16 83.29 81.70 81.75 80.70 242,500
Aug 16, 2023 83.51 84.03 82.80 82.84 81.78 243,500
Aug 15, 2023 84.51 84.51 83.37 83.55 82.48 222,600
Aug 14, 2023 84.85 85.09 84.12 84.63 83.54 213,000
Aug 11, 2023 83.88 85.07 82.97 85.02 83.93 321,300
Aug 10, 2023 85.42 85.91 84.20 84.27 83.19 408,900
Aug 9, 2023 85.00 85.01 84.25 84.79 83.70 195,700
Aug 8, 2023 85.20 85.72 84.50 85.23 84.14 274,200
Aug 7, 2023 86.06 87.00 85.47 85.83 84.73 343,500
Aug 4, 2023 87.99 88.39 85.66 85.86 84.76 421,700
Aug 3, 2023 86.31 89.20 85.00 87.62 86.49 591,100
Aug 2, 2023 91.36 91.67 90.66 90.90 89.73 250,800
Aug 1, 2023 92.40 93.23 91.70 92.40 91.21 203,500
Jul 31, 2023 91.52 92.74 91.50 92.69 91.50 250,600
Jul 28, 2023 91.54 91.86 90.84 91.44 90.27 168,600
Jul 27, 2023 92.73 93.12 90.73 90.90 89.73 301,800
Jul 26, 2023 92.52 92.83 90.89 91.73 90.55 239,600
Jul 25, 2023 92.91 93.81 92.44 92.45 91.26 221,600
Jul 24, 2023 93.44 93.57 91.44 93.05 91.85 513,400
Jul 21, 2023 94.82 95.19 93.41 93.42 92.22 273,600
Jul 20, 2023 95.51 96.00 93.25 94.30 93.09 633,500
Jul 19, 2023 96.47 96.77 94.79 96.08 94.85 327,000
Jul 18, 2023 96.99 96.99 95.15 96.62 95.38 268,200
Jul 17, 2023 96.73 97.60 96.31 96.85 95.61 276,800
Jul 14, 2023 98.19 98.59 95.98 96.85 95.61 553,700
Jul 13, 2023 97.00 98.69 96.51 98.39 97.13 720,100
Jul 12, 2023 95.85 96.66 95.46 96.49 95.25 366,200
Jul 11, 2023 0.35 Dividend
Jul 11, 2023 95.51 95.66 94.73 95.30 94.08 250,900
Jul 10, 2023 94.30 95.30 94.21 95.28 93.71 259,000
Jul 7, 2023 94.03 95.23 93.85 94.19 92.64 286,500
Jul 6, 2023 95.05 95.71 93.59 94.03 92.48 375,600
Jul 5, 2023 95.12 95.72 94.40 95.31 93.74 494,300
Jul 3, 2023 96.76 96.92 95.23 96.09 94.51 189,100
Jun 30, 2023 96.65 97.62 95.57 96.55 94.96 384,300
Jun 29, 2023 94.40 96.35 93.61 95.98 94.40 821,700
Jun 28, 2023 92.76 94.65 92.72 94.17 92.62 310,100
Jun 27, 2023 91.75 92.79 91.11 92.37 90.85 372,400
Jun 26, 2023 90.84 92.19 90.17 90.63 89.14 320,600
Jun 23, 2023 91.78 91.93 90.26 91.07 89.57 1,231,400
Jun 22, 2023 91.49 92.61 90.88 92.25 90.73 311,400
Jun 21, 2023 91.43 92.23 91.35 91.91 90.40 306,500
Jun 20, 2023 91.62 92.26 90.86 91.51 90.00 515,000
Jun 16, 2023 92.31 93.32 91.45 91.62 90.11 900,200
Jun 15, 2023 90.38 91.40 89.70 91.27 89.77 401,300
Jun 14, 2023 90.22 90.94 89.80 90.87 89.37 345,000
Jun 13, 2023 90.05 90.92 89.75 90.39 88.90 454,600
Jun 12, 2023 88.08 89.57 88.00 89.52 88.05 371,600
Jun 9, 2023 87.74 88.64 87.07 88.31 86.86 289,800
Jun 8, 2023 86.35 87.63 85.00 87.55 86.11 453,900
Jun 7, 2023 86.17 88.22 86.17 86.72 85.29 566,800
Jun 6, 2023 84.24 86.48 84.18 86.13 84.71 486,400
Jun 5, 2023 84.17 84.72 82.69 84.49 83.10 209,800
Jun 2, 2023 83.75 84.93 83.59 84.79 83.39 246,400
Jun 1, 2023 82.61 84.44 82.46 83.49 82.11 186,700
May 31, 2023 82.28 83.69 81.92 83.04 81.67 508,500
May 30, 2023 83.99 84.08 82.17 82.66 81.30 247,000
May 26, 2023 82.89 84.28 82.89 83.33 81.96 195,300
May 25, 2023 83.70 83.95 82.03 83.20 81.83 231,200
May 24, 2023 83.39 83.82 82.78 83.51 82.13 168,000
May 23, 2023 84.51 85.50 83.79 83.88 82.50 209,200
May 22, 2023 84.63 85.11 84.42 84.69 83.30 310,700
May 19, 2023 84.86 85.05 83.99 84.38 82.99 272,300
May 18, 2023 83.80 84.46 83.05 84.26 82.87 1,108,800
May 17, 2023 83.25 84.61 82.62 83.88 82.50 308,100
May 16, 2023 82.29 83.96 82.29 83.16 81.79 240,000
May 15, 2023 83.26 83.26 81.90 82.30 80.94 217,200
May 12, 2023 82.94 83.45 82.19 82.87 81.51 295,500
May 11, 2023 85.13 85.49 81.92 83.18 81.81 338,900
May 10, 2023 83.69 86.27 83.25 84.98 83.58 947,700
May 9, 2023 80.85 81.95 79.68 80.00 78.68 436,400
May 8, 2023 81.15 81.89 79.66 81.02 79.69 504,400
May 5, 2023 73.95 81.00 73.41 80.70 79.37 975,600
May 4, 2023 70.11 73.71 67.68 73.34 72.13 521,700
May 3, 2023 67.44 67.83 66.82 67.03 65.93 298,500
May 2, 2023 67.48 67.67 67.01 67.34 66.23 244,100
May 1, 2023 67.39 68.14 67.34 67.60 66.49 195,400
Apr 28, 2023 68.14 69.25 67.54 67.74 66.62 211,200
Apr 27, 2023 68.43 68.67 67.23 68.31 67.18 373,100
Apr 26, 2023 69.02 69.58 68.07 68.08 66.96 226,600

Related Tickers

PLUS ePlus inc.
78.47
+0.89%
 
ADEA Adeia Inc.
10.17
+0.20%
 
IMMR Immersion Corporation
7.12
-0.17%
 
CWAN Clearwater Analytics Holdings, Inc.
16.37
-1.27%
 
AZPN Aspen Technology, Inc.
198.70
+0.35%
 
MITK Mitek Systems, Inc.
12.59
+1.45%
 
DV DoubleVerify Holdings, Inc.
30.40
+0.85%
 
INTA Intapp, Inc.
31.85
+1.25%
 
PYCR Paycor HCM, Inc.
18.02
+2.27%
 
JAMF Jamf Holding Corp.
19.40
+1.31%