IDCC

InterDigital, Inc. Historical Stock Prices

$50.835
*  
0.455
0.9%
Get IDCC Alerts
*Delayed - data as of Nov. 26, 2014 13:22 ET  -  Find a broker to begin trading IDCC now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    IDCC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
13:22  50.26  50.84  50.08  50.835 112,509
11/25/2014 50.4 50.76 50.09 50.38 263,764
11/24/2014 50.3 50.55 49.67 50.33 396,261
11/21/2014 51.17 51.29 49.96 50.06 345,942
11/20/2014 49.03 50.46 48.81 50.43 269,644
11/19/2014 49.79 49.83 48.47 49.16 428,132
11/18/2014 49.79 50.765 49.57 50.08 363,795
11/17/2014 50.66 50.86 49.37 49.63 463,281
11/14/2014 50.24 51.19 50.035 50.69 530,549
11/13/2014 50.81 50.97 49.4303 49.67 353,230
11/12/2014 50 50.89 49.81 50.65 251,759
11/11/2014 49.52 50.2499 49.445 50.22 291,545
11/10/2014 49.67 50.13 49.195 49.7 429,155
11/07/2014 48.46 49.62 48.16 49.585 850,810
11/06/2014 49.56 49.59 48.09 48.44 518,125
11/05/2014 50.33 50.4 48.57 49.53 415,112
11/04/2014 49.79 50.62 49.48 49.99 488,169
11/03/2014 49.57 49.97 48.98 49.92 566,170
10/31/2014 49.38 49.95 49.14 49.43 855,958
10/30/2014 45.64 48.29 44.61 48.21 758,518
10/29/2014 46.16 46.25 44.56 45.32 456,852
10/28/2014 44.73 48.5 44.46 46.04 1,287,522
10/27/2014 43.4 44.51 43.08 44.46 279,295
10/24/2014 43.38 43.82 43.05 43.66 294,218
10/23/2014 43.34 44.21 43.16 43.38 421,656
10/22/2014 44.22 44.3 42.63 42.72 358,625
10/21/2014 43.65 44.29 43.33 44.01 309,366
10/20/2014 41.47 43.34 41.27 43.31 310,174
10/17/2014 42.85 42.93 41.48 41.71 326,674
10/16/2014 40.62 42.395 40.56 42.17 494,224
10/15/2014 40.35 41.5 39.59 41.34 675,971
10/14/2014 39.91 41.08 39.79 41 427,110
10/13/2014 38.94 40.58 38.64 39.54 457,519
10/10/2014 39.51 39.99 38.78 38.82 357,185
10/09/2014 40.66 40.8399 39.68 39.71 432,945
10/08/2014 38.99 40.91 38.94 40.85 454,057
10/07/2014 39 39.84 38.77 38.84 538,595
10/06/2014 39.15 39.85 38.93 39.25 354,435
10/03/2014 39.86 40.09 39.27 39.38 334,175
10/02/2014 39.09 39.87 38.81 39.41 365,113
10/01/2014 39.79 40.07 39 39 471,874
09/30/2014 40.06 40.1825 39.755 39.82 437,472
09/29/2014 39.95 40.43 39.71 40.05 258,332
09/26/2014 39.83 40.56 39.83 40.41 299,674
09/25/2014 40.42 40.69 39.4 39.77 499,435
09/24/2014 40.14 40.88 39.9255 40.72 295,614
09/23/2014 40.19 40.6 39.9 40.12 329,193
09/22/2014 40.74 40.92 40.22 40.24 393,123
09/19/2014 42 42.37 40.92 41.01 475,340
09/18/2014 41.25 42.02 41.05 41.855 333,267
09/17/2014 42.03 42.44 41.05 41.15 548,257
09/16/2014 42.38 42.98 41.1 42.11 570,184
09/15/2014 42.04 42.73 42.04 42.31 313,156
09/12/2014 43.24 43.66 42.07 42.11 375,382
09/11/2014 42.86 43.69 42.6541 43.5 296,521
09/10/2014 42.54 43.44 42.54 43.13 431,559
09/09/2014 44.07 44.08 42.33 42.41 608,014
09/08/2014 44.23 44.83 43.84 43.97 353,390
09/05/2014 43.65 44.3 43.28 44.29 280,312
09/04/2014 44.36 45 43.63 43.76 317,688
09/03/2014 44.33 44.5711 44.06 44.21 315,231
09/02/2014 44.39 44.73 43.77 44.27 455,141
08/29/2014 44.11 44.43 43.93 44.37 241,186
08/28/2014 42.67 44.36 42.67 43.93 295,229
08/27/2014 44.07 44.79 43.65 43.69 362,479
08/26/2014 43.66 44.44 43.66 43.99 296,224
08/25/2014 44.02 44.22 43.38 43.58 295,436
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?