InterDigital Inc (IDCC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -24.985 | -12.2397491794 | 204.13 | 207.0752 | 178.61 | 473431 | 192.60881533 | CS |
| 4 | -14.865 | -7.66197618679 | 194.01 | 207.0752 | 178.61 | 386933 | 192.93418459 | CS |
| 12 | 25.145 | 16.3279220779 | 154 | 207.0752 | 144.46 | 388346 | 181.5001105 | CS |
| 26 | 57.325 | 47.0571334756 | 121.82 | 207.0752 | 120.18 | 402239 | 156.40301971 | CS |
| 52 | 71.405 | 66.2752923705 | 107.74 | 207.0752 | 95.33 | 450377 | 129.29516122 | CS |
| 156 | 108.865 | 154.901821286 | 70.28 | 207.0752 | 40.23 | 346678 | 97.21691394 | CS |
| 260 | 123.595 | 222.493249325 | 55.55 | 207.0752 | 31.04 | 294252 | 87.03395022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 185.27 | -5.51 | -2.89 | 188.55 | 190.68 | 185.18 | 324270 |
| 1736379300 | 190.78 | 3.73 | 1.99 | 186.13 | 192.035 | 185.4301 | 454760 |
| 1736292900 | 187.05 | -14.72 | -7.30 | 200.63 | 202.1216 | 185.1401 | 475576 |
| 1736206500 | 201.77 | -1.56 | -0.77 | 204.13 | 207.0752 | 200.44 | 639117 |
| 1735947300 | 203.33 | 7.25 | 3.70 | 197.65 | 203.74 | 195.4 | 398884 |
| 1735860900 | 196.08 | 2.36 | 1.22 | 194.5 | 197.64 | 193.15 | 249725 |
| 1735688100 | 193.72 | -2.03 | -1.04 | 196.74 | 197.9899 | 193.515 | 187606 |
| 1735601700 | 195.75 | 0.82 | 0.42 | 193.7 | 196.74 | 190.86 | 337761 |
| 1735342500 | 194.93 | 0.41 | 0.21 | 193.73 | 195.06 | 191.38 | 163291 |
| 1735256100 | 194.52 | 2.43 | 1.27 | 190.43 | 195.17 | 189.91 | 207073 |
| 1735077840 | 192.09 | 2.05 | 1.08 | 191.2 | 192.75 | 189.79 | 140531 |
| 1734996900 | 190.04 | 0.61 | 0.32 | 188.87 | 191.69 | 187.81 | 268515 |
| 1734737700 | 189.43 | 0.46 | 0.24 | 186.68 | 189.71 | 186.25 | 1436255 |
| 1734651300 | 188.97 | -0.65 | -0.34 | 191.35 | 192.47 | 188.615 | 383456 |
| 1734564900 | 189.62 | -6.21 | -3.17 | 196 | 196.85 | 187.67 | 261658 |
| 1734478500 | 195.83 | -0.98 | -0.50 | 196.18 | 197.73 | 192.29 | 275367 |
| 1734392100 | 196.81 | 2.45 | 1.26 | 194.01 | 197.95 | 192.346 | 374012 |
| 1734132900 | 194.36 | -1.5 | -0.77 | 196.36 | 197.98 | 193.72 | 208849 |
| 1734046500 | 195.86 | 1.55 | 0.80 | 194.98 | 198.465 | 194.78 | 438668 |
| 1733960100 | 194.31 | 0.6 | 0.31 | 195.23 | 196.5 | 192.81 | 365492 |
| 1733873700 | 193.71 | 0.68 | 0.35 | 193.03 | 195.62 | 192.005 | 404953 |
| 1733787300 | 193.03 | -3.8 | -1.93 | 197.02 | 197.02 | 189.39 | 261115 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
