InterDigital Inc (IDCC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.106805004577 | 196.62 | 203.8964 | 192.47 | 376637 | 197.62876057 | CS |
| 4 | 16.96 | 9.42903207872 | 179.87 | 203.8964 | 179.15 | 344766 | 190.08669165 | CS |
| 12 | 63.67 | 47.8146590568 | 133.16 | 203.8964 | 132.98094 | 390393 | 161.73281959 | CS |
| 26 | 79.82 | 68.2163917614 | 117.01 | 203.8964 | 114.4201 | 415509 | 142.70555283 | CS |
| 52 | 92.17 | 88.0661188611 | 104.66 | 203.8964 | 95.33 | 448531 | 122.63273997 | CS |
| 156 | 128.86 | 189.583639841 | 67.97 | 203.8964 | 40.23 | 339353 | 93.57258598 | CS |
| 260 | 140.74 | 250.918167231 | 56.09 | 203.8964 | 31.04 | 291465 | 84.09304148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528100 | 196.83 | 3.72 | 1.93 | 193.19 | 197.2 | 192.89 | 263782 |
| 1733441700 | 193.11 | -7.48 | -3.73 | 200.01 | 200.62 | 192.47 | 451495 |
| 1733355300 | 200.59 | 0.51 | 0.25 | 201.76 | 203.8964 | 198.97 | 493464 |
| 1733268900 | 200.08 | 3.51 | 1.79 | 196.53 | 201 | 196.22 | 477190 |
| 1733182500 | 196.57 | 0.61 | 0.31 | 195 | 198.48 | 194.21 | 292756 |
| 1732917840 | 195.96 | -0.47 | -0.24 | 196.62 | 199.79 | 195.885 | 168278 |
| 1732750500 | 196.43 | 0.45 | 0.23 | 196.01 | 197.64 | 194.1 | 277670 |
| 1732664100 | 195.98 | 2.15 | 1.11 | 193.22 | 196.45 | 192.33 | 300362 |
| 1732577700 | 193.83 | 3.71 | 1.95 | 190.66 | 194.89875 | 190.3 | 459999 |
| 1732318500 | 190.12 | 6.7 | 3.65 | 184.53 | 190.6 | 184.4067 | 304622 |
| 1732232100 | 183.42 | 1.13 | 0.62 | 183.26 | 186.46 | 182.28 | 316973 |
| 1732145700 | 182.29 | -0.61 | -0.33 | 182.98 | 184.498 | 180.9601 | 225356 |
| 1732059300 | 182.9 | -0.39 | -0.21 | 182.19 | 183.8199 | 182.19 | 252302 |
| 1731972900 | 183.29 | 1.22 | 0.67 | 182.1 | 184.7099 | 182.1 | 205672 |
| 1731713700 | 182.07 | 1.01 | 0.56 | 182.36 | 183.32 | 180 | 295221 |
| 1731627300 | 181.06 | -3.36 | -1.82 | 184.5 | 185.44 | 180.34 | 371316 |
| 1731540900 | 184.42 | -4.63 | -2.45 | 189.37 | 191.565 | 183.66 | 503802 |
| 1731454500 | 189.05 | 1.33 | 0.71 | 186.1 | 189.505 | 186.1 | 401574 |
| 1731368100 | 187.72 | 4.65 | 2.54 | 184.55 | 187.84 | 181.86 | 463639 |
| 1731108900 | 183.07 | 3.82 | 2.13 | 179.87 | 184.25 | 179.15 | 329007 |
| 1731022500 | 179.25 | 1.96 | 1.11 | 176.22 | 180.81 | 175.8101 | 341878 |
| 1730936100 | 177.29 | 8.45 | 5.00 | 173.41 | 178.72 | 171.17 | 414231 |
| 1730849700 | 168.84 | 2.91 | 1.75 | 165.16 | 169.85 | 164.29 | 423328 |
| 1730763300 | 165.93 | 0.23 | 0.14 | 165.8 | 169.465 | 162.74 | 555693 |
| 1730500500 | 165.69999 | 15.26 | 10.14 | 151.51 | 166.46 | 151 | 892627 |
| 1730414100 | 150.44 | 2.72 | 1.84 | 160.11 | 163.2142 | 145.2901 | 799973 |
| 1730327700 | 147.72 | -1.91 | -1.28 | 149.27 | 149.63 | 147.56 | 422892 |
| 1730241300 | 149.63 | 4.12 | 2.83 | 145.25 | 149.99 | 144.46 | 479824 |
| 1730154900 | 145.51 | -1.78 | -1.21 | 148.68 | 148.97 | 145.13 | 311133 |
| 1729895700 | 147.29 | -0.06 | -0.04 | 147.36 | 151.11 | 146.03 | 327536 |
| 1729809300 | 147.35 | -3.13 | -2.08 | 150.9 | 151.74 | 147.25 | 389340 |
| 1729722900 | 150.47999 | -2.53 | -1.65 | 152.19999 | 152.19999 | 148.6601 | 562114 |
| 1729636500 | 153.01 | -2.15 | -1.39 | 155.03 | 155.51 | 151.44 | 394332 |
| 1729550100 | 155.16 | 0.99 | 0.64 | 154 | 155.38999 | 153.19999 | 404761 |
| 1729290900 | 154.16999 | -1.52 | -0.98 | 155.91999 | 156.36 | 153.96 | 234009 |
| 1729204500 | 155.69 | -1.13 | -0.72 | 156.91999 | 157.5 | 155.37 | 198015 |
| 1729118100 | 156.82 | 3.07 | 2.00 | 154.1 | 157.145 | 153.47 | 271366 |
| 1729031700 | 153.75 | -2.11 | -1.35 | 154.8 | 156.41999 | 152.57 | 536996 |
| 1728945300 | 155.86 | 0.54 | 0.35 | 155.69 | 156.99 | 154.25 | 362889 |
| 1728686100 | 155.32 | 3.53 | 2.33 | 152.3 | 155.63999 | 151.8 | 414548 |
| 1728599700 | 151.79 | 4.08 | 2.76 | 147.05 | 151.97 | 147.05 | 681921 |
| 1728513300 | 147.71 | 1.61 | 1.10 | 145.86 | 148.07 | 145.29 | 1128104 |
| 1728426900 | 146.1 | 2.91 | 2.03 | 143.43 | 146.91 | 143.19999 | 286824 |
| 1728340500 | 143.19 | -0.19 | -0.13 | 142.78 | 144.16999 | 142.525 | 205297 |
| 1728081300 | 143.38 | -0.47 | -0.33 | 145.18 | 145.3 | 142.35 | 220860 |
| 1727994900 | 143.85 | -0.98 | -0.68 | 144.33 | 145.49 | 143.12 | 190984 |
| 1727908500 | 144.83 | 2.17 | 1.52 | 142.9 | 145.47999 | 142.3 | 291958 |
| 1727822100 | 142.66 | 1.03 | 0.73 | 141.72 | 143.32 | 140.47 | 310349 |
| 1727735700 | 141.63 | 0.58 | 0.41 | 141.61 | 143.96 | 141.3 | 515558 |
| 1727476500 | 141.05 | 2.6 | 1.88 | 138.62 | 141.76444 | 138.62 | 257250 |
| 1727390100 | 138.44999 | 1.64 | 1.20 | 138 | 139.6 | 137.005 | 301593 |
| 1727303700 | 136.81 | -2.04 | -1.47 | 139.3 | 139.72989 | 136.5797 | 482914 |
| 1727217300 | 138.85 | -0.12 | -0.09 | 139.29 | 140 | 138.16999 | 307040 |
| 1727130900 | 138.97 | 0.42 | 0.30 | 139.72999 | 141 | 137.38 | 356346 |
| 1726871700 | 138.55 | 0.72 | 0.52 | 137.97999 | 140.86 | 137.91 | 882413 |
| 1726785300 | 137.83 | 2.75 | 2.04 | 137.13 | 138.13 | 135.13 | 272270 |
| 1726698900 | 135.08 | -0.61 | -0.45 | 135.69 | 136.86 | 134.4 | 225347 |
| 1726612500 | 135.69 | 0.39 | 0.29 | 136.63 | 136.63 | 134.535 | 223216 |
| 1726526100 | 135.3 | -0.69 | -0.51 | 136.33 | 137.25 | 134.745 | 368925 |
| 1726266900 | 135.99 | 3.54 | 2.67 | 133.16 | 136.22999 | 132.98094 | 281612 |
| 1726180500 | 132.44999 | 0.23 | 0.17 | 132.65 | 132.755 | 131.29 | 397419 |
| 1726094100 | 132.22 | 0.97 | 0.74 | 131.15 | 132.505 | 130.46 | 323961 |
| 1726007700 | 131.25 | 0.83 | 0.64 | 133.55 | 133.71 | 129.76 | 363803 |
| 1725921300 | 130.41999 | -1.81 | -1.37 | 131.55 | 132.77 | 130.33 | 383922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
