IDCC

InterDigital, Inc. Historical Stock Prices

$46.61
*  
0.39
0.83%
Get IDCC Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading IDCC now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.84  46.98  45.51  46.61 432,833
07/10/2014 45.84 46.98 45.51 46.61 433,033
07/09/2014 46.86 47.74 46.53 47 358,640
07/08/2014 47.87 47.93 46.1832 46.78 715,241
07/07/2014 48.15 48.48 47.79 47.82 280,157
07/03/2014 48.44 48.928 48.41 48.54 193,430
07/02/2014 48.15 48.785 48.03 48.35 275,310
07/01/2014 48 48.89 47.96 48.25 745,989
06/30/2014 47.11 47.92 46.49 47.8 364,007
06/27/2014 47.29 47.59 47.02 47.31 489,140
06/26/2014 47.04 47.71 46.67 47.56 261,272
06/25/2014 46.74 47.24 46.42 47.1 274,916
06/24/2014 47.12 48.29 46.83 47.035 381,174
06/23/2014 47.76 47.86 46.7 47.07 412,761
06/20/2014 47.01 47.9346 46.89 47.53 654,676
06/19/2014 47.09 47.2 46.28 46.73 331,083
06/18/2014 46.98 47.335 46.637 46.86 382,507
06/17/2014 46.32 47.63 46 46.97 484,326
06/16/2014 44.83 46.3 44.15 46.21 607,204
06/13/2014 48.1 48.51 42.12 45.06 3,183,822
06/12/2014 48.98 48.98 48.03 48.24 616,866
06/11/2014 48.36 48.36 47.53 47.9 396,683
06/10/2014 48.55 49.1 47.89 48.84 495,635
06/09/2014 47 48.65 46.8 48.65 705,456
06/06/2014 46.22 46.98 46.05 46.96 564,407
06/05/2014 44.62 46 44.45 46 633,057
06/04/2014 46 46.6799 44.23 44.5 1,464,135
06/03/2014 41.8 45.69 41.61 45.15 4,226,695
06/02/2014 38 38.43 37.12 37.41 273,393
05/30/2014 38.35 38.45 37.78 37.99 182,458
05/29/2014 37.91 38.48 37.71 38.3 376,519
05/28/2014 37.8 38.15 37.67 37.92 279,973
05/27/2014 37.81 37.95 37.61 37.92 244,234
05/23/2014 37.16 37.74 36.97 37.71 411,601
05/22/2014 36 37.4 36 37.26 828,745
05/21/2014 35.14 35.27 34.84 35.12 265,964
05/20/2014 35.18 35.4399 34.76 35.01 392,605
05/19/2014 34.54 35.22 34.54 35.125 235,001
05/16/2014 34.4 34.64 33.9931 34.6 190,595
05/15/2014 34.05 34.64 33.79 34.46 573,955
05/14/2014 34.84 34.87 34.19 34.29 250,963
05/13/2014 35.29 35.41 34.85 34.91 333,095
05/12/2014 34.74 35.505 34.73 35.3 453,821
05/09/2014 34.43 34.91 34.2 34.66 203,542
05/08/2014 34.47 35.19 34.41 34.55 368,680
05/07/2014 34.91 34.91 34.09 34.5 371,312
05/06/2014 34.06 34.79 33.88 34.77 344,389
05/05/2014 34.41 34.775 33.9725 34.26 409,087
05/02/2014 33.84 34.84 33.74 34.64 368,614
05/01/2014 33.72 34.62 33.03 33.8 747,998
04/30/2014 34.48 34.78 34.01 34.72 329,848
04/29/2014 34.83 34.83 34.182 34.52 278,573
04/28/2014 34.61 34.83 33.96 34.59 331,583
04/25/2014 34.47 34.47 33.98 34.43 387,937
04/24/2014 34.67 34.98 34.44 34.66 228,495
04/23/2014 34.5 34.93 34.12 34.54 246,832
04/22/2014 34.38 34.94 33.89 34.51 389,241
04/21/2014 33.56 34.31 33.56 34.28 313,012
04/17/2014 32.83 33.74 32.81 33.59 453,021
04/16/2014 32.67 32.97 31.83 32.91 299,035
04/15/2014 32.56 32.81 31.45 32.5 292,393
04/14/2014 32.87 33.12 32.11 32.42 259,003
04/11/2014 32.86 33.7 32.24 32.45 284,999
04/10/2014 33.9 34.13 32.94 33.19 369,447
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?