InterDigital Inc (IDCC) Historical Stock Data
106.52 ↑0.96 (0.91%)
As of May 10, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IDCC is up 0.10% a day on average. There have been 19 days where InterDigital Inc closed green and 11 days where IDCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 105.85 | 106.52 | ↑$0.67 (0.63%) | 105.49 | 106.65 | 370.38K |
| 2024-05-09 | 105.86 | 105.56 | ↓$0.30 (-0.28%) | 105.37 | 106.33 | 343.44K |
| 2024-05-08 | 104.52 | 105.77 | ↑$1.25 (1.20%) | 104.52 | 106.50 | 557.61K |
| 2024-05-07 | 104.71 | 105.43 | ↑$0.72 (0.69%) | 104.06 | 106.60 | 1.10M |
| 2024-05-06 | 103.87 | 105.30 | ↑$1.43 (1.38%) | 103.79 | 105.50 | 559.66K |
| 2024-05-03 | 103.32 | 103.64 | ↑$0.32 (0.31%) | 103.08 | 105.35 | 586.66K |
| 2024-05-02 | 101.98 | 102.86 | ↑$0.88 (0.86%) | 100.27 | 104.74 | 1.12M |
| 2024-05-01 | 98.43 | 97.90 | ↓$0.53 (-0.54%) | 97.51 | 99.36 | 484.16K |
| 2024-04-30 | 100.50 | 98.73 | ↓$1.77 (-1.76%) | 98.30 | 100.69 | 704.40K |
| 2024-04-29 | 101.08 | 100.94 | ↓$0.14 (-0.14%) | 100.42 | 101.33 | 308.70K |
| 2024-04-26 | 100.07 | 100.71 | ↑$0.64 (0.64%) | 100.07 | 101.17 | 360.77K |
| 2024-04-25 | 98.36 | 99.91 | ↑$1.55 (1.58%) | 98.36 | 100.27 | 283.48K |
| 2024-04-24 | 99.05 | 99.66 | ↑$0.61 (0.62%) | 98.79 | 100.13 | 405.04K |
| 2024-04-23 | 98.11 | 98.93 | ↑$0.82 (0.84%) | 98.03 | 99.50 | 487.67K |
| 2024-04-22 | 97.26 | 97.90 | ↑$0.64 (0.66%) | 96.48 | 98.37 | 672.09K |
| 2024-04-19 | 95.70 | 96.63 | ↑$0.93 (0.97%) | 95.36 | 96.83 | 407.48K |
| 2024-04-18 | 96.06 | 95.66 | ↓$0.40 (-0.42%) | 95.46 | 96.45 | 428.42K |
| 2024-04-17 | 97.55 | 96.01 | ↓$1.54 (-1.58%) | 95.92 | 97.90 | 534.99K |
| 2024-04-16 | 96.42 | 96.80 | ↑$0.38 (0.39%) | 95.38 | 96.84 | 332.41K |
| 2024-04-15 | 96.69 | 96.42 | ↓$0.27 (-0.28%) | 95.88 | 97.22 | 428.39K |
| 2024-04-12 | 96.74 | 96.55 | ↓$0.19 (-0.20%) | 95.99 | 97.15 | 389.86K |
| 2024-04-11 | 97.00 | 97.64 | ↑$0.64 (0.66%) | 96.00 | 98.14 | 427.03K |
| 2024-04-10 | 96.05 | 96.39 | ↑$0.34 (0.35%) | 95.72 | 96.99 | 515.51K |
| 2024-04-09 | 96.21 | 97.41 | ↑$1.20 (1.25%) | 95.55 | 97.99 | 503.32K |
| 2024-04-08 | 96.25 | 96.14 | ↓$0.11 (-0.11%) | 95.57 | 96.74 | 457.99K |
| 2024-04-05 | 95.33 | 95.87 | ↑$0.54 (0.57%) | 95.33 | 96.61 | 334.91K |
| 2024-04-04 | 96.51 | 95.78 | ↓$0.73 (-0.76%) | 95.73 | 98.00 | 2.01M |
| 2024-04-03 | 95.77 | 95.84 | ↑$0.07 (0.07%) | 95.44 | 96.78 | 344.63K |
| 2024-04-02 | 96.29 | 96.56 | ↑$0.27 (0.28%) | 95.84 | 97.31 | 612.82K |
| 2024-04-01 | 102.34 | 97.35 | ↓$4.99 (-4.88%) | 97.20 | 102.34 | 1.56M |
Create an account or log in to view more rows.
$IDCC Let’s get it
$IDCC To the moon!!
$IDCC get over the hump
$IDCC I'm friggin bored. Just give us our money already
$IDCC dont be a POS today
$IDCC Algorithms are playing games
$IDCC yeah we're going green today
$IDCC Of course
$IDCC watch for another rejection up here
$IDCC strong move here