InterDigital Inc (IDCC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.21 | -4.2285528772 | 123.21 | 123.94 | 120.28 | 234244 | 121.94711367 | CS |
| 4 | 0.5 | 0.425531914894 | 117.5 | 124.45 | 115.1 | 341688 | 121.34086233 | CS |
| 12 | 14.68 | 14.20828494 | 103.32 | 124.45 | 103.08 | 430317 | 114.51236786 | CS |
| 26 | 12.47 | 11.8165450583 | 105.53 | 124.45 | 95.33 | 493026 | 107.75527545 | CS |
| 52 | 25.48 | 27.5399913532 | 92.52 | 124.45 | 74.65 | 398406 | 102.06915753 | CS |
| 156 | 53.78 | 83.7433821239 | 64.22 | 124.45 | 40.23 | 304941 | 82.45794068 | CS |
| 260 | 52.86 | 81.1482959779 | 65.14 | 124.45 | 31.04 | 284494 | 74.2768302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 120.29 | -1 | -0.82 | 121.6 | 122.375 | 120.28 | 275678 |
| 1721860500 | 121.29 | -2.03 | -1.65 | 123.29 | 123.46 | 120.84 | 231796 |
| 1721774100 | 123.32 | -0.2 | -0.16 | 123.16 | 123.94 | 122.5 | 184152 |
| 1721687700 | 123.52 | 1.37 | 1.12 | 122.34 | 123.63 | 121.46 | 125970 |
| 1721428500 | 122.15 | -0.74 | -0.60 | 122.59 | 123.34 | 121.36 | 205294 |
| 1721342100 | 122.89 | -0.43 | -0.35 | 123.2 | 124.28 | 121.36 | 310847 |
| 1721255700 | 123.32 | 0.17 | 0.14 | 122.8 | 124.45 | 122.1 | 638871 |
| 1721169300 | 123.15 | 0.92 | 0.75 | 123.21 | 123.73 | 122.07 | 311192 |
| 1721082900 | 122.23 | 1.17 | 0.97 | 121.82 | 123.1 | 121.39 | 408359 |
| 1720823700 | 121.06 | -1.13 | -0.92 | 123.5 | 123.5 | 120.85 | 310692 |
| 1720737300 | 122.19 | 0.04 | 0.03 | 123.65 | 123.74 | 121.645 | 268424 |
| 1720650900 | 122.15 | 0.9 | 0.74 | 121.57 | 122.54 | 121.04 | 248764 |
| 1720564500 | 121.25 | -0.23 | -0.19 | 121.26 | 122 | 120.48 | 587974 |
| 1720478100 | 121.48 | 1.1 | 0.91 | 120.67 | 123.135 | 120.52 | 594105 |
| 1720218900 | 120.38 | 1.71 | 1.44 | 118.56 | 120.54 | 118.5 | 377694 |
| 1720040640 | 118.675 | 0.28 | 0.24 | 118.99 | 119.4 | 117.55 | 196867 |
| 1719959700 | 118.39 | 2.11 | 1.81 | 116.46 | 119.145 | 116.28 | 353029 |
| 1719873300 | 116.28 | -0.28 | -0.24 | 117.5 | 117.5065 | 115.1 | 362805 |
| 1719614100 | 116.56 | 0.52 | 0.45 | 116.71 | 117.8 | 116.1 | 441535 |
| 1719527700 | 116.04 | -0.17 | -0.15 | 116.31 | 117.39 | 115.34 | 264285 |
| 1719441300 | 116.21 | 0.58 | 0.50 | 115.22 | 116.24 | 114.56 | 513984 |
| 1719354900 | 115.63 | -0.14 | -0.12 | 116.2 | 116.2 | 114.84 | 434644 |
| 1719268500 | 115.77 | -1.82 | -1.55 | 116.89 | 117.6 | 115.55 | 571329 |
| 1719009300 | 117.59 | 1.15 | 0.99 | 116.31 | 118.575 | 116.09 | 2023225 |
| 1718922900 | 116.44 | -1.14 | -0.97 | 117.5 | 118.515 | 115.08 | 454167 |
| 1718750100 | 117.58 | 0.44 | 0.38 | 117.14 | 117.72 | 116.04 | 369657 |
| 1718663700 | 117.14 | 0.49 | 0.42 | 116.76 | 118.11 | 116.36 | 242826 |
| 1718404500 | 116.65 | -0.85 | -0.72 | 116.61 | 116.93 | 115.585 | 232784 |
| 1718318100 | 117.5 | -0.46 | -0.39 | 117.76 | 118.1034 | 116.97 | 273200 |
| 1718231700 | 117.96 | 1.89 | 1.63 | 117.82 | 119.1 | 117.68 | 367214 |
| 1718145300 | 116.07 | 0.02 | 0.02 | 115.28 | 116.815 | 114.4201 | 330914 |
| 1718058900 | 116.05 | -1.25 | -1.07 | 116.72 | 116.9226 | 114.835 | 658993 |
| 1717799700 | 117.3 | -0.2 | -0.17 | 117.06 | 118.0973 | 117.06 | 207115 |
| 1717713300 | 117.5 | 0.65 | 0.56 | 117.01 | 118.055 | 116.85 | 354556 |
| 1717626900 | 116.85 | 1.95 | 1.70 | 115.32 | 116.905 | 114.205 | 469505 |
| 1717540500 | 114.9 | 0.38 | 0.33 | 114.75 | 115.385 | 114.065 | 238218 |
| 1717454100 | 114.52 | 0.65 | 0.57 | 114.58 | 115.12 | 113.7521 | 326293 |
| 1717194900 | 113.87 | 0.29 | 0.25 | 114.17 | 114.61 | 111.955 | 405542 |
| 1717108500 | 113.585 | 1.65 | 1.47 | 111.9 | 114.33 | 111.83 | 587382 |
| 1717022100 | 111.94 | 0.37 | 0.33 | 110.49 | 112.45 | 110.49 | 315174 |
| 1716935700 | 111.57 | 0.6 | 0.54 | 110.92 | 112.345 | 110.49 | 278659 |
| 1716590100 | 110.97 | 1.09 | 0.99 | 110.28 | 111.76 | 109.72 | 490735 |
| 1716503700 | 109.88 | -0.74 | -0.67 | 110.67 | 110.67 | 109.235 | 281357 |
| 1716417300 | 110.62 | 0.62 | 0.56 | 110.14 | 111.2 | 109.775 | 371717 |
| 1716330900 | 110 | 0.06 | 0.05 | 109.73 | 110.55 | 109.46 | 360219 |
| 1716244500 | 109.94 | 0.54 | 0.49 | 109.11 | 110.16 | 109.11 | 372121 |
| 1715985300 | 109.4 | 0.72 | 0.66 | 108.98 | 109.98 | 108.76 | 318350 |
| 1715898900 | 108.68 | -0.19 | -0.17 | 108.63 | 109.95 | 108.305 | 593010 |
| 1715812500 | 108.87 | 2.55 | 2.40 | 106.96 | 109.75 | 106.96 | 593307 |
| 1715726100 | 106.32 | -0.07 | -0.07 | 106.65 | 108.08 | 106.1 | 635806 |
| 1715639700 | 106.39 | -0.13 | -0.12 | 105.28 | 106.7 | 105.28 | 484371 |
| 1715380500 | 106.52 | 0.96 | 0.91 | 105.85 | 106.65 | 105.49 | 370382 |
| 1715294100 | 105.56 | -0.21 | -0.20 | 105.86 | 106.33 | 105.37 | 343440 |
| 1715207700 | 105.77 | 0.34 | 0.32 | 104.52 | 106.5 | 104.52 | 557606 |
| 1715121300 | 105.43 | 0.13 | 0.12 | 104.71 | 106.595 | 104.06 | 1102266 |
| 1715034900 | 105.3 | 1.66 | 1.60 | 103.87 | 105.5 | 103.79 | 559654 |
| 1714775700 | 103.64 | 0.78 | 0.76 | 103.32 | 105.35 | 103.08 | 586662 |
| 1714689300 | 102.86 | 4.96 | 5.07 | 101.98 | 104.7391 | 100.27 | 1116220 |
| 1714602900 | 97.9 | -0.83 | -0.84 | 98.43 | 99.36 | 97.51 | 484164 |
| 1714516500 | 98.73 | -2.21 | -2.19 | 100.5 | 100.69 | 98.3 | 704399 |
| 1714430100 | 100.94 | 0.23 | 0.23 | 101.08 | 101.33 | 100.42 | 308695 |
| 1714170900 | 100.71 | 0.8 | 0.80 | 100.07 | 101.17 | 100.01 | 360766 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
