IDCC

InterDigital, Inc. Historical Stock Prices

$54.33
*  
0.15
0.28%
Get IDCC Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 23-DEC-2013 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  54.37  54.81  54.26  54.33 113,211
12/23/2014 54.82 54.9 54.07 54.18 301,120
12/22/2014 53.63 54.9 53.3501 54.63 308,138
12/19/2014 53.11 53.79 52.61 53.75 1,393,941
12/18/2014 53.5 53.52 52.587 53.11 418,127
12/17/2014 51.84 53.05 51.31 53.04 535,413
12/16/2014 52.04 53.2 51.2701 51.83 382,667
12/15/2014 52.01 52.34 51.6 51.96 309,296
12/12/2014 51.68 52.59 51.4 51.76 250,714
12/11/2014 53.12 53.9 52.43 52.6 224,111
12/10/2014 52.99 53.9 52.66 52.735 459,613
12/09/2014 50.99 53.49 50.3301 53.385 473,105
12/08/2014 51.95 52.982 51.21 51.39 258,155
12/05/2014 52.14 52.74 51.94 52.105 239,010
12/04/2014 53.12 53.28 51.85 52.15 263,070
12/03/2014 51.25 53.5 51.149 52.98 711,144
12/02/2014 50.34 51.18 49.81 51.11 667,125
12/01/2014 49.81 50.75 49.45 50.34 413,524
11/28/2014 51.06 51.06 49.72 49.88 236,312
11/26/2014 50.26 51 50.08 50.85 294,892
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
08/22/2014 44.16 44.26 43.62 43.78 292,480
08/21/2014 44.23 44.44 43.3 44.12 304,966
08/20/2014 43 44.24 42.85 43.85 436,754
08/19/2014 43.3 43.94 43.13 43.2 258,408
08/18/2014 42.92 43.6845 42.81 43.19 311,785
08/15/2014 42.75 43.42 41.92 42.5 394,392
08/14/2014 42.87 42.994 42.52 42.88 261,306
08/13/2014 42.52 42.82 42.01 42.8 374,114
08/12/2014 43.24 43.36 42.02 42.44 364,642
08/11/2014 43.36 44 43.01 43.53 247,032
08/08/2014 42.97 43.74 42.75 42.96 316,015
08/07/2014 44.5 45.23 42.86 42.99 483,556
08/06/2014 44.66 45.17 44.21 44.45 381,775
08/05/2014 44.84 45.78 44.57 44.93 278,352
08/04/2014 44.27 45.14 44.03 45.07 363,312
08/01/2014 44.15 44.59 43.43 44.01 353,836
07/31/2014 45.25 45.6615 44.07 44.09 348,789
07/30/2014 45.58 45.92 45.31 45.8 262,916
07/29/2014 45.08 45.78 44.895 45.17 313,242
07/28/2014 44.93 45.08 44.05 44.85 248,837
07/25/2014 44.81 45.03 44.5 44.81 289,271
07/24/2014 44.97 45.42 44.7 45.03 366,250
07/23/2014 46.12 46.13 44.602 44.69 343,687
07/22/2014 46.35 46.5999 45.75 45.9 323,867
07/21/2014 45 46.53 45 45.96 268,892
07/18/2014 45.61 46.66 45.61 46.43 405,453
07/17/2014 46.25 46.62 45.47 45.62 429,479
07/16/2014 47.35 47.58 46.55 46.6 436,211
07/15/2014 47.02 47.23 46.4501 47.1 556,643
07/14/2014 46.81 47.33 46.34 46.99 242,022
07/11/2014 46.61 47.26 46.25 46.42 343,106
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
04/09/2014 34.26 34.93 33.49 33.98 431,240
04/08/2014 32.81 34.04 32.5675 33.98 314,979
04/07/2014 32.98 33.1 32.25 32.74 392,478
04/04/2014 34.66 34.85 32.82 33.11 370,309
04/03/2014 35.5 35.83 34.1806 34.4 306,813
04/02/2014 34.77 34.99 34.17 34.53 251,448
04/01/2014 33.1 34.94 33.05 34.78 569,775
03/31/2014 32.66 33.49 32.43 33.11 386,448
03/28/2014 32.02 33.29 31.71 32.52 388,623
03/27/2014 33.06 33.06 31.9 32.02 246,696
03/26/2014 33.32 33.6 32.802 33.08 439,797
03/25/2014 32.58 33.23 32.49 33.05 350,616
03/24/2014 31.88 32.38 31.25 32.27 478,145
03/21/2014 31.69 32.4 31.68 31.94 810,738
03/20/2014 30.5 31.98 30.42 31.46 276,842
03/19/2014 31.61 31.699 30.6 30.64 333,545
03/18/2014 30.85 31.87 30.66 31.6 245,523
03/17/2014 30.82 31.07 30.63 30.9 191,023
03/14/2014 30.42 30.94 30.1453 30.69 163,302
03/13/2014 31.59 31.59 30.48 30.57 221,355
03/12/2014 30.82 31.53 30.5301 31.52 199,392
03/11/2014 32.02 32.07 30.995 31.1 208,328
03/10/2014 32.44 32.44 31.68 31.75 272,821
03/07/2014 32.32 32.66 31.95 32.61 304,077
03/06/2014 31.55 32.29 31.37 32.13 351,308
03/05/2014 31.45 31.876 31.23 31.5 315,002
03/04/2014 30.73 31.62 30.73 31.525 475,981
03/03/2014 30.16 30.58 30.01 30.25 358,500
02/28/2014 31.09 31.3 30.4 30.5 244,792
02/27/2014 30.62 31.29 30.42 31.01 563,280
02/26/2014 30.23 30.81 30.06 30.73 389,107
02/25/2014 30.36 30.56 30.12 30.2 409,647
02/24/2014 30.27 30.66 30.06 30.27 704,472
02/21/2014 30.35 30.72 30.05 30.25 923,731
02/20/2014 30 31.21 28.8 30.33 1,493,509
02/19/2014 28.61 29 28.37 28.41 341,687
02/18/2014 28.88 29.2 28.75 28.88 285,148
02/14/2014 28.57 28.86 28.41 28.79 220,581
02/13/2014 27.73 28.7 27.73 28.58 289,388
02/12/2014 27.71 28.17 27.68 28.05 292,616
02/11/2014 26.75 27.71 26.69 27.64 368,182
02/10/2014 26.75 26.93 26.68 26.84 409,351
02/07/2014 26.64 26.97 26.39 26.81 360,640
02/06/2014 26.53 26.72 26.25 26.58 318,170
02/05/2014 26.76 26.9 26.43 26.47 443,423
02/04/2014 27.45 27.8796 26.87 26.94 494,846
02/03/2014 28.69 29.02 27.33 27.38 832,780
01/31/2014 28.91 29.11 28.51 28.75 518,752
01/30/2014 29.3 29.55 29.091 29.39 529,568
01/29/2014 28.12 29.23 28.12 29.13 1,234,307
01/28/2014 28.19 28.72 27.93 28.52 478,207
01/27/2014 28.26 28.71 27.6106 28.08 557,509
01/24/2014 28.13 28.2 27.64 27.77 417,729
01/23/2014 28.75 28.75 28.28 28.39 341,365
01/22/2014 29.18 29.3 28.73 28.95 215,969
01/21/2014 28.87 29.35 28.79 29.11 277,616
01/17/2014 28.63 28.98 28.61 28.7 319,076
01/16/2014 28.68 29 28.33 28.68 307,826
01/15/2014 28.44 29.02 28.23 28.78 365,111
01/14/2014 28.1 28.53 28.0125 28.38 238,211
01/13/2014 28.87 29.06 27.64 28.05 549,810
01/10/2014 28.74 29.13 28.55 28.96 339,535
01/09/2014 29.9 30.13 28.72 28.79 398,497
01/08/2014 29.16 29.78 29 29.75 386,902
01/07/2014 29.23 29.29 28.98 29.17 320,773
01/06/2014 29.36 29.4 29 29.11 308,825
01/03/2014 29.35 29.48 29.2 29.4 351,384
01/02/2014 29.42 29.4683 29 29.35 380,555
12/31/2013 29.89 29.96 29.39 29.49 430,904
12/30/2013 28.98 29.98 28.88 29.81 554,301
12/27/2013 29.8 30.1 28.98 29.05 634,952
12/26/2013 30 30.25 29.44 29.73 495,297
12/24/2013 31.21 31.3771 29.41 29.92 1,214,141
12/23/2013 28.97 29.2399 28.53 28.72 975,943
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?