IDCC

InterDigital, Inc. Historical Stock Prices

$56.59
*  
0.67
1.17%
Get IDCC Alerts
*Delayed - data as of May 26, 2015  -  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 26-MAY-2014 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  57.06  57.29  56.39  56.59 229,345
05/26/2015 57.06 57.29 56.39 56.59 230,460
05/22/2015 57.36 57.685 57.16 57.26 236,872
05/21/2015 57.45 57.91 57.05 57.495 328,057
05/20/2015 57.99 58.37 57.56 57.63 208,134
05/19/2015 57.52 58.2 57.52 57.79 457,901
05/18/2015 56.14 57.69 56.01 57.68 420,845
05/15/2015 56.56 56.92 56 56.39 231,888
05/14/2015 56.23 56.89 55.87 56.805 279,954
05/13/2015 56.5 56.872 55.92 55.96 346,585
05/12/2015 55.75 56.43 55.1 56.27 349,234
05/11/2015 55.91 56.6199 55.776 56.12 256,407
05/08/2015 56.42 56.8699 55.81 56.11 280,630
05/07/2015 55.14 56.18 55.14 55.81 299,092
05/06/2015 54.99 55.47 54.13 55.46 399,400
05/05/2015 56.23 56.56 54.61 54.74 574,325
05/04/2015 55.72 56.649 55.3316 56.28 477,711
05/01/2015 55.21 56.33 55.0128 55.82 515,672
04/30/2015 55.01 55.77 54.62 54.72 571,000
04/29/2015 56.01 56.7 53.89 55.46 605,493
04/28/2015 54.31 54.79 53.35 54.69 704,833
04/27/2015 53.79 57.62 52.36 53.895 952,271
04/24/2015 53.46 54.0899 52.71 53.84 395,462
04/23/2015 52.21 53.76 51.62 53.405 492,805
04/22/2015 52.38 52.97 49.98 52.66 968,547
04/21/2015 51.86 52.43 51.45 52.14 280,820
04/20/2015 50 51.53 50 51.52 323,819
04/17/2015 50.88 51.115 49.57 49.78 339,094
04/16/2015 50.76 51.5 50.22 51.28 280,360
04/15/2015 50.48 51.13 50.08 50.88 328,842
04/14/2015 51.1 51.43 50.11 50.25 408,010
04/13/2015 51.64 52.185 50.95 50.97 313,086
04/10/2015 52.79 53 51.6 51.69 335,946
04/09/2015 51.7 52.8526 51.23 52.67 418,355
04/08/2015 50.76 51.75 50.52 51.6 343,671
04/07/2015 50.88 51.68 50.82 50.82 326,030
04/06/2015 50.06 51.17 49.9201 51.04 331,948
04/02/2015 50.83 51.13 50.085 50.25 249,639
04/01/2015 50.75 50.9 49.74 50.71 281,873
03/31/2015 50.91 51.06 50.45 50.74 269,155
03/30/2015 50.72 51.51 50.5 51.255 266,514
03/27/2015 50.5 51.1 50.288 50.56 289,676
03/26/2015 51.89 51.95 50.2401 50.775 729,103
03/25/2015 53.43 53.61 52 52.03 502,599
03/24/2015 54.08 54.88 53.44 53.5 372,940
03/23/2015 53.43 54.31 53.4028 54.08 318,778
03/20/2015 53.51 53.77 53.19 53.29 558,302
03/19/2015 54 54.05 53.47 53.52 395,844
03/18/2015 53.26 54.34 52.8401 53.94 478,540
03/17/2015 52.91 53.6 52.1 53.58 597,848
03/16/2015 53.06 53.6499 52.74 52.8 275,924
03/13/2015 53.65 53.91 52.39 52.85 513,284
03/12/2015 53.26 53.5 52.7 53.49 481,470
03/11/2015 53.13 53.6922 52.73 53.03 512,497
03/10/2015 52.49 53.39 52.2 53.14 747,098
03/09/2015 52.2 53.04 52.1 52.81 599,675
03/06/2015 53.59 54.12 51.98 52.07 3,660,245
03/05/2015 55.96 56.27 52.68 53.61 1,357,760
03/04/2015 55.51 56 55.12 55.55 392,806
03/03/2015 53.97 56.1 53.21 55.44 1,030,296
03/02/2015 53.11 54.49 52.55 54.06 570,234
02/27/2015 52.56 53.13 52.18 52.87 287,506
02/26/2015 53.17 53.36 52.45 52.68 211,923
02/25/2015 53.71 54 52.7275 53.1 231,061
02/24/2015 52.26 54.93 52.13 53.71 767,428
02/23/2015 51.8 52.28 51.26 52.12 493,023
02/20/2015 50.48 51.66 50.205 51.66 455,030
02/19/2015 49.99 52.91 48.64 50.32 809,937
02/18/2015 50.93 51.3899 48.39 49.14 916,264
02/17/2015 50.14 51.42 49.87 50.89 344,379
02/13/2015 50.3 50.77 49.35 50.26 222,649
02/12/2015 51 51.185 49.76 50.36 335,794
02/11/2015 50.23 50.86 49.89 50.77 413,638
02/10/2015 48.19 50.25 48.19 50.23 393,098
02/09/2015 48.89 49.11 47.76 47.82 525,845
02/06/2015 50.37 50.69 48.96 49.17 372,912
02/05/2015 50.59 50.65 50.12 50.37 195,159
02/04/2015 50.05 50.69 49.96 50.43 406,239
02/03/2015 50.9 51.58 50.29 50.495 297,649
02/02/2015 49.99 50.8 49.1 50.73 343,787
01/30/2015 51.14 51.83 49.91 49.98 310,443
01/29/2015 50.51 51.48 49.89 51.41 221,651
01/28/2015 51.5 52.28 50.21 50.49 259,095
01/27/2015 51.27 51.94 50.7 50.89 369,305
01/26/2015 52.18 52.345 51.15 51.765 396,042
01/23/2015 52.44 53.11 52.19 52.23 185,556
01/22/2015 51.68 52.56 50.97 52.52 313,518
01/21/2015 51.86 52.64 50.93 51.445 289,028
01/20/2015 52.16 52.49 51.34 51.83 368,641
01/16/2015 51.59 52.09 51.47 51.99 321,471
01/15/2015 53 53 51.64 51.77 316,958
01/14/2015 51.56 52.87 51.19 52.7 302,928
01/13/2015 51.08 52.6 51.03 52.06 416,361
01/12/2015 51.38 51.41 49.99 50.67 221,811
01/09/2015 52.27 52.27 50.916 51.44 278,214
01/08/2015 52.01 52.81 51.81 52.23 328,061
01/07/2015 50.88 51.64 50.809 51.47 272,726
01/06/2015 51.94 51.98 50.31 50.87 453,787
01/05/2015 52.22 52.61 51.51 51.6 296,041
01/02/2015 53.13 53.51 51.72 52.39 224,657
12/31/2014 53.76 54.449 52.89 52.9 209,906
12/30/2014 54.08 54.46 53.61 53.69 107,695
12/29/2014 54.17 54.62 53.89 54.32 146,245
12/26/2014 54.61 54.799 54.08 54.36 158,406
12/24/2014 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?