Dark

IDCC
InterDigital, Inc.
stock NASDAQ

At Close

May 8, 2025 3:59:57 PM EDT

212.21USD-0.148%(-0.32)210,974

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-212.53)0

After-hours

May 8, 2025 4:18:30 PM EDT

214.49USD+1.072%(+2.28)2,359

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	214.640	214.660000	210.595000	211.970	-0.263%	210,974	0.000%
2025-05-07	215.300	217.440000	210.495000	212.530	-0.840%	320,357	-0.263%
2025-05-06	208.020	214.800000	207.812000	214.330	+0.695%	316,407	-1.101%
2025-05-05	208.870	215.440000	207.671800	212.850	+0.891%	512,637	-0.413%
2025-05-02	205.200	214.080000	202.820000	210.970	+4.363%	610,582	+0.474%
2025-05-01	205.260	207.600000	196.000900	202.150	+0.572%	612,162	+4.858%
2025-04-30	198.690	201.260000	195.410000	201.000	+0.234%	468,096	+5.458%
2025-04-29	195.650	202.520000	193.820000	200.530	+3.068%	258,550	+5.705%
2025-04-28	194.670	196.900000	193.565000	194.560	+0.418%	190,546	+8.948%
2025-04-25	191.770	194.533400	190.403800	193.750	+1.090%	166,359	+9.404%
2025-04-24	191.650	194.840000	191.055000	191.660	+0.063%	466,214	+10.597%
2025-04-23	190.880	195.660000	190.010000	191.540	+2.433%	252,434	+10.666%
2025-04-22	185.820	188.350000	184.360000	186.990	+1.974%	235,917	+13.359%
2025-04-21	188.170	190.940000	181.050000	183.370	-3.117%	343,182	+15.597%
2025-04-17	196.950	200.000000	189.120000	189.270	-3.914%	328,598	+11.993%
2025-04-16	200.020	204.660000	195.620000	196.980	-2.932%	283,178	+7.610%
2025-04-15	202.430	204.420000	201.500000	202.930	+0.580%	202,903	+4.455%
2025-04-14	205.000	211.450000	199.400000	201.760	-0.084%	359,786	+5.060%
2025-04-11	200.770	204.009900	197.075000	201.930	-0.306%	247,188	+4.972%
2025-04-10	200.000	205.740000	196.260000	202.550	-2.183%	363,110	+4.651%
2025-04-09	187.890	209.795000	187.741500	207.070	+8.363%	522,969	+2.366%
2025-04-08	202.710	204.200000	189.320000	191.090	-2.356%	517,324	+10.927%
2025-04-07	181.030	202.050000	180.600100	195.700	+2.295%	586,873	+8.314%
2025-04-04	190.000	195.280000	187.270000	191.310	-3.413%	635,351	+10.799%
2025-04-03	199.860	202.890000	196.370000	198.070	-4.897%	390,318	+7.018%
2025-04-02	201.930	210.203500	200.500000	208.270	+1.630%	321,791	+1.777%
2025-04-01	205.670	208.940000	203.240000	204.930	-0.880%	321,104	+3.435%
2025-03-31	207.190	207.890000	203.590000	206.750	-1.566%	671,825	+2.525%
2025-03-28	213.570	213.570000	208.030000	210.040	-2.330%	225,730	+0.919%
2025-03-27	220.920	222.230000	213.813600	215.050	-3.392%	274,843	-1.432%
2025-03-26	225.720	227.070000	221.630000	222.600	-1.382%	361,602	-4.775%
2025-03-25	223.880	226.360000	220.615000	225.720	+1.859%	253,928	-6.092%
2025-03-24	220.000	222.100000	219.560000	221.600	+1.955%	200,158	-4.346%
2025-03-21	216.870	219.230000	214.730000	217.350	-0.817%	964,745	-2.475%
2025-03-20	218.080	223.980000	218.080000	219.140	-0.774%	334,788	-3.272%
2025-03-19	216.975	221.633600	215.000000	220.850	+0.822%	278,864	-4.021%
2025-03-18	218.670	222.640000	216.000000	219.050	-0.264%	333,094	-3.232%
2025-03-17	218.150	226.640000	218.150000	219.630	+1.170%	459,245	-3.488%
2025-03-14	210.120	218.980000	209.000000	217.090	+4.255%	383,092	-2.358%
2025-03-13	212.470	212.470000	205.330000	208.230	-2.000%	196,187	+1.796%
2025-03-12	216.450	218.260000	210.000000	212.480	-0.052%	336,203	-0.240%
2025-03-11	210.340	215.890000	208.859900	212.590	+0.974%	298,402	-0.292%
2025-03-10	210.000	212.795000	207.000000	210.540	-2.202%	379,047	+0.679%
2025-03-07	209.080	216.720000	207.930000	215.280	+2.749%	442,265	-1.538%
2025-03-06	231.965	231.965000	201.000000	209.520	+2.620%	538,643	+1.169%
2025-03-05	206.310	206.310000	201.060000	204.170	-0.444%	272,811	+3.820%
2025-03-04	205.480	207.840000	200.126800	205.080	-1.560%	326,606	+3.360%
2025-03-03	216.660	216.765000	206.180100	208.330	-2.485%	384,447	+1.747%
2025-02-28	208.550	214.020000	207.766000	213.640	+1.777%	435,956	-0.782%
2025-02-27	210.480	214.199900	206.820000	209.910	+0.153%	243,323	+0.981%
2025-02-26	209.040	213.343600	207.670000	209.590	+0.119%	253,075	+1.136%
2025-02-25	209.240	210.480000	205.456200	209.340	-0.167%	284,173	+1.256%
2025-02-24	211.060	213.830000	207.752000	209.690	-0.809%	368,371	+1.087%
2025-02-21	218.760	218.760000	210.440000	211.400	-2.581%	300,846	+0.270%
2025-02-20	216.480	218.500000	212.410000	217.000	-0.129%	242,076	-2.318%
2025-02-19	217.000	218.200000	214.025000	217.280	-0.005%	266,809	-2.444%
2025-02-18	214.510	217.320000	212.550000	217.290	+1.400%	337,392	-2.448%
2025-02-14	215.230	215.999500	211.586500	214.290	-0.316%	352,713	-1.083%
2025-02-13	212.770	215.850000	210.300000	214.970	+2.298%	375,761	-1.396%
2025-02-12	207.000	212.000000	206.055000	210.140	+1.214%	379,892	+0.871%
2025-02-11	206.430	209.410000	204.170000	207.620	+0.275%	468,753	+2.095%
2025-02-10	204.900	211.450000	203.900000	207.050	+1.301%	492,018	+2.376%
2025-02-07	209.130	213.382000	198.120000	204.390	-3.494%	617,807	+3.709%
2025-02-06	200.000	213.365000	192.000000	211.790	+16.049%	957,678	+0.085%
2025-02-05	185.000	187.360000	182.270000	182.500	-1.111%	483,261	+16.148%
2025-02-04	182.680	187.590000	182.680000	184.550	+1.407%	266,348	+14.858%
2025-02-03	178.800	183.650000	177.000000	181.990	-0.541%	355,769	+16.473%
2025-01-31	185.010	185.760000	181.730000	182.980	-0.963%	196,538	+15.843%
2025-01-30	181.850	185.530000	181.140000	184.760	+2.565%	183,061	+14.727%
2025-01-29	181.040	182.900000	178.430000	180.140	-0.629%	184,131	+17.670%
2025-01-28	178.410	182.590000	177.790000	181.280	+2.089%	169,474	+16.930%
2025-01-27	174.790	178.800000	174.790000	177.570	+0.396%	281,931	+19.373%
2025-01-24	174.940	178.145000	174.560000	176.870	+1.236%	222,160	+19.845%
2025-01-23	171.880	177.590000	171.880000	174.710	+1.346%	348,505	+21.327%
2025-01-22	173.070	173.391666	169.870100	172.390	+0.384%	261,023	+22.960%
2025-01-21	173.190	174.090000	171.120000	171.730	+0.023%	324,304	+23.432%
2025-01-17	174.200	175.255000	169.580000	171.690	+0.006%	442,018	+23.461%
2025-01-16	175.660	176.000000	171.440000	171.680	-2.266%	687,278	+23.468%
2025-01-15	179.910	181.171200	174.160000	175.660	-1.059%	420,122	+20.671%
2025-01-14	180.020	181.000000	176.940000	177.540	-1.273%	292,186	+19.393%
2025-01-13	181.150	182.990000	177.465000	179.830	-2.936%	357,981	+17.872%
2025-01-10	188.550	190.680000	185.180000	185.270	-2.888%	320,314	+14.411%
2025-01-08	186.130	192.035000	185.430100	190.780	+1.994%	427,721	+11.107%
2025-01-07	200.630	202.121600	185.140100	187.050	-7.295%	472,483	+13.323%
2025-01-06	204.130	207.075200	200.440000	201.770	-0.767%	628,409	+5.055%
2025-01-03	197.650	203.740000	195.400000	203.330	+3.697%	343,356	+4.249%
2025-01-02	194.500	197.640000	193.150000	196.080	+1.218%	246,570	+8.104%
2024-12-31	196.740	197.989900	193.515000	193.720	-1.037%	186,015	+9.421%
2024-12-30	193.700	196.740000	190.860000	195.750	+0.421%	326,295	+8.286%
2024-12-27	193.730	195.060000	191.380000	194.930	+0.211%	162,342	+8.742%
2024-12-26	190.430	195.170000	189.910000	194.520	+1.265%	206,440	+8.971%
2024-12-24	191.200	192.750000	189.790000	192.090	+1.079%	140,413	+10.349%
2024-12-23	188.870	191.690000	187.810000	190.040	+0.322%	250,558	+11.540%
2024-12-20	186.680	189.710000	186.680000	189.430	+0.243%	1,357,671	+11.899%
2024-12-19	191.350	192.470000	188.615000	188.970	-0.343%	369,434	+12.171%
2024-12-18	196.000	196.850000	187.670000	189.620	-3.171%	255,643	+11.787%
2024-12-17	196.180	197.730000	192.290000	195.830	-0.498%	266,761	+8.242%
2024-12-16	193.050	197.950000	192.346000	196.810	+1.261%	360,408	+7.703%
2024-12-13	196.360	197.980000	193.720000	194.360	-0.766%	205,634	+9.061%
2024-12-12	194.980	198.465000	194.780000	195.860	+0.798%	393,789	+8.225%
2024-12-11	195.230	196.500000	192.810000	194.310	+0.310%	345,958	+9.089%
2024-12-10	193.030	195.620000	192.005000	193.710	+0.352%	393,613	+9.426%
2024-12-09	197.020	197.020000	189.390000	193.030	-1.931%	255,808	+9.812%
2024-12-06	193.190	197.200000	192.890000	196.830	+1.926%	261,669	+7.692%
2024-12-05	200.010	200.010000	192.470000	193.110	-3.729%	445,102	+9.766%
2024-12-04	201.760	203.896400	198.970000	200.590	+0.255%	483,719	+5.673%
2024-12-03	196.530	201.000000	196.220000	200.080	+1.786%	465,300	+5.943%
2024-12-02	195.000	198.480000	194.210000	196.570	+0.311%	283,750	+7.834%
2024-11-29	196.620	199.790000	195.885000	195.960	-0.239%	156,514	+8.170%
2024-11-27	196.010	197.640000	194.100000	196.430	+0.230%	275,176	+7.911%
2024-11-26	193.220	196.450000	192.330000	195.980	+1.109%	298,167	+8.159%
2024-11-25	190.660	194.898750	190.300000	193.830	+1.951%	433,863	+9.359%
2024-11-22	184.530	190.600000	184.406700	190.120	+3.653%	297,203	+11.493%
2024-11-21	183.260	186.460000	182.280000	183.420	+0.620%	315,184	+15.565%
2024-11-20	182.980	184.498000	180.960100	182.290	-0.334%	223,156	+16.282%
2024-11-19	182.190	183.819900	182.190000	182.900	-0.213%	251,270	+15.894%
2024-11-18	182.100	184.709900	182.100000	183.290	+0.670%	199,367	+15.647%
2024-11-15	182.360	183.320000	180.000000	182.070	+0.558%	287,912	+16.422%
2024-11-14	184.500	185.440000	180.340000	181.060	-1.822%	360,827	+17.072%
2024-11-13	189.370	191.565000	183.660000	184.420	-2.449%	473,043	+14.939%
2024-11-12	186.100	189.505000	186.100000	189.050	+0.709%	391,242	+12.124%
2024-11-11	184.550	187.840000	181.860000	187.720	+2.540%	460,441	+12.918%
2024-11-08	179.870	184.250000	179.150000	183.070	+2.131%	311,748	+15.786%
2024-11-07	176.220	180.810000	175.810100	179.250	+1.106%	328,210	+18.254%
2024-11-06	171.170	178.720000	171.170000	177.290	+5.005%	420,529	+19.561%
2024-11-05	164.660	169.850000	164.290000	168.840	+1.754%	417,438	+25.545%
2024-11-04	165.800	169.465000	162.740000	165.930	+0.139%	554,303	+27.747%
2024-11-01	151.510	166.460000	151.000000	165.700	+10.144%	862,425	+27.924%
2024-10-31	160.110	164.319900	145.290100	150.440	+1.841%	796,147	+40.900%
2024-10-30	149.270	149.630000	147.560000	147.720	-1.276%	419,021	+43.494%
2024-10-29	145.000	149.990000	144.460000	149.630	+2.831%	478,776	+41.663%
2024-10-28	148.680	148.970000	145.130000	145.510	-1.209%	301,853	+45.674%
2024-10-25	147.360	151.110000	146.030000	147.290	-0.041%	326,905	+43.913%
2024-10-24	150.900	151.740000	147.250000	147.350	-2.080%	388,921	+43.855%
2024-10-23	152.200	152.200000	148.660100	150.480	-1.653%	558,423	+40.863%
2024-10-22	155.030	155.510000	151.440000	153.010	-1.386%	394,176	+38.533%
2024-10-21	154.200	155.390000	153.200000	155.160	+0.642%	403,967	+36.614%
2024-10-18	155.920	156.360000	153.960000	154.170	-0.976%	231,683	+37.491%
2024-10-17	156.920	157.500000	155.370000	155.690	-0.721%	197,353	+36.149%
2024-10-16	154.100	157.145000	153.470000	156.820	+1.997%	267,292	+35.168%
2024-10-15	154.800	156.420000	152.570000	153.750	-1.354%	528,748	+37.867%
2024-10-14	155.690	156.990000	154.250000	155.860	+0.348%	361,394	+36.000%
2024-10-11	152.300	155.640000	151.935000	155.320	+2.326%	413,989	+36.473%
2024-10-10	147.050	151.970000	147.050000	151.790	+2.762%	678,693	+39.647%
2024-10-09	146.100	148.070000	145.290000	147.710	+1.102%	1,021,660	+43.504%
2024-10-08	143.430	146.910000	143.310000	146.100	+2.032%	285,075	+45.086%
2024-10-07	142.780	144.170000	142.525000	143.190	-0.133%	196,619	+48.034%
2024-10-04	145.180	145.180000	142.350000	143.380	-0.327%	219,933	+47.838%
2024-10-03	144.330	145.490000	143.120000	143.850	-0.677%	189,221	+47.355%
2024-10-02	142.900	145.480000	142.300000	144.830	+1.521%	290,879	+46.358%
2024-10-01	141.720	143.320000	140.470000	142.660	+0.727%	299,718	+48.584%
2024-09-30	141.610	143.960000	141.300000	141.630	+0.411%	511,783	+49.665%
2024-09-27	138.620	141.764446	138.620000	141.050	+1.878%	256,044	+50.280%
2024-09-26	138.070	139.600000	137.005000	138.450	+1.199%	295,190	+53.102%
2024-09-25	139.300	139.729900	136.579700	136.810	-1.469%	479,251	+54.938%
2024-09-24	139.290	140.000000	138.170000	138.850	-0.086%	302,198	+52.661%
2024-09-23	139.200	141.000000	137.380000	138.970	+0.303%	351,583	+52.529%
2024-09-20	137.980	140.860000	137.910000	138.550	+0.522%	829,872	+52.992%
2024-09-19	137.130	138.130000	135.130000	137.830	+2.036%	270,412	+53.791%
2024-09-18	135.690	136.860000	134.400000	135.080	-0.450%	223,710	+56.922%
2024-09-17	136.630	136.630000	134.535000	135.690	+0.288%	220,916	+56.216%
2024-09-16	136.490	137.250000	134.745000	135.300	-0.507%	335,232	+56.667%
2024-09-13	133.160	136.230000	132.980945	135.990	+2.673%	280,452	+55.872%
2024-09-12	132.650	132.755000	131.290000	132.450	+0.174%	396,762	+60.038%
2024-09-11	131.150	132.505000	130.460000	132.220	+0.739%	323,544	+60.316%
2024-09-10	133.550	133.710000	129.760000	131.250	+0.636%	361,176	+61.501%
2024-09-09	131.550	132.770000	130.330000	130.420	-1.369%	377,107	+62.529%
2024-09-06	134.210	134.620000	131.150000	132.230	-1.336%	281,090	+60.304%
2024-09-05	134.000	135.100000	133.420000	134.020	-0.357%	204,412	+58.163%
2024-09-04	135.270	135.270000	132.210000	134.500	-0.591%	253,869	+57.599%
2024-09-03	138.490	139.370000	134.420000	135.300	-2.353%	338,533	+56.667%
2024-08-30	136.700	139.320000	136.700000	138.560	+1.390%	408,309	+52.981%
2024-08-29	135.560	138.140000	134.980000	136.660	+1.200%	377,811	+55.108%
2024-08-28	134.410	135.600000	134.020000	135.040	+0.171%	165,639	+56.968%
2024-08-27	134.300	135.310000	133.800000	134.810	+0.380%	260,562	+57.236%
2024-08-26	135.990	135.990000	133.602500	134.300	-0.577%	228,058	+57.833%
2024-08-23	134.980	135.898000	133.830000	135.080	+0.573%	253,035	+56.922%
2024-08-22	136.100	136.460000	133.410000	134.310	-1.756%	231,922	+57.821%
2024-08-21	134.850	137.280000	134.330000	136.710	+1.402%	254,830	+55.051%
2024-08-20	134.910	136.370000	134.565000	134.820	-0.156%	1,459,329	+57.224%
2024-08-19	134.890	135.530000	133.470000	135.030	+0.252%	325,101	+56.980%
2024-08-16	136.410	136.410000	133.635000	134.690	-1.261%	240,920	+57.376%
2024-08-15	137.910	138.300000	134.470000	136.410	-0.256%	1,845,702	+55.392%
2024-08-14	139.190	140.070000	136.720000	136.760	-1.569%	378,996	+54.994%
2024-08-13	139.680	139.710000	137.910000	138.940	+0.310%	517,947	+52.562%
2024-08-12	138.980	140.600000	138.370000	138.510	-0.560%	233,480	+53.036%
2024-08-09	139.500	140.015000	138.340000	139.290	-0.122%	386,683	+52.179%
2024-08-08	138.110	139.630000	136.860000	139.460	+2.243%	344,369	+51.993%
2024-08-07	137.930	139.480000	136.030000	136.400	-0.742%	564,536	+55.403%
2024-08-06	136.640	140.250000	135.800000	137.420	+1.305%	440,698	+54.250%
2024-08-05	132.000	136.830000	130.130000	135.650	-0.426%	561,479	+56.262%
2024-08-02	133.820	137.970000	133.730000	136.230	-0.468%	1,036,620	+55.597%
2024-08-01	130.000	137.960000	126.430000	136.870	+11.494%	1,221,960	+54.870%
2024-07-31	123.480	124.000000	121.660000	122.760	+0.524%	292,676	+72.670%
2024-07-30	121.280	122.650000	120.910000	122.120	+0.834%	226,169	+73.575%
2024-07-29	121.070	121.740000	120.180000	121.110	+0.306%	307,160	+75.023%
2024-07-26	121.560	121.930000	120.610000	120.740	+0.374%	211,602	+75.559%
2024-07-25	121.060	122.375000	120.280000	120.290	-0.824%	277,409	+76.216%
2024-07-24	122.560	123.460000	120.840000	121.290	-1.646%	232,104	+74.763%
2024-07-23	123.160	123.940000	122.500000	123.320	+0.065%	177,704	+71.886%
2024-07-22	122.340	123.705000	121.460000	123.240	+0.892%	249,644	+71.998%
2024-07-19	123.210	123.340000	121.360000	122.150	-0.602%	208,330	+73.533%
2024-07-18	123.200	124.280000	121.360000	122.890	-0.349%	306,203	+72.488%
2024-07-17	122.910	124.450000	122.100000	123.320	+0.138%	624,010	+71.886%
2024-07-16	123.210	123.730000	122.070000	123.150	+0.753%	287,965	+72.123%
2024-07-15	121.820	123.100000	121.390000	122.230	+0.966%	378,119	+73.419%
2024-07-12	122.580	123.130000	120.850000	121.060	-0.925%	302,436	+75.095%
2024-07-11	123.900	124.009900	121.645000	122.190	+0.033%	268,020	+73.476%
2024-07-10	121.570	122.540000	121.040000	122.150	+0.742%	247,156	+73.533%
2024-07-09	121.260	122.000000	120.480000	121.250	-0.189%	549,946	+74.821%
2024-07-08	120.670	123.135000	120.520000	121.480	+0.914%	593,507	+74.490%
2024-07-05	118.560	120.540000	118.500000	120.380	+1.437%	373,734	+76.084%
2024-07-03	118.990	119.400000	117.550000	118.675	+0.241%	196,867	+78.614%
2024-07-02	116.460	119.145000	116.280000	118.390	+1.815%	329,874	+79.044%
2024-07-01	117.090	117.506500	115.100000	116.280	-0.240%	357,783	+82.293%
2024-06-28	116.710	117.800000	116.100000	116.560	+0.448%	440,035	+81.855%
2024-06-27	116.310	117.390000	115.340000	116.040	-0.146%	263,050	+82.670%
2024-06-26	115.220	116.240000	114.560000	116.210	+0.502%	448,703	+82.403%
2024-06-25	116.200	116.200000	114.840000	115.630	-0.121%	403,634	+83.317%
2024-06-24	116.890	117.600000	115.550000	115.770	-1.548%	561,891	+83.096%
2024-06-21	116.310	118.575000	116.090000	117.590	+0.988%	1,991,827	+80.262%
2024-06-20	117.500	118.515000	115.080000	116.440	-0.970%	428,718	+82.042%
2024-06-18	117.140	117.720000	116.040000	117.580	+0.376%	359,702	+80.277%
2024-06-17	116.760	118.110000	116.360000	117.140	+0.420%	241,005	+80.954%
2024-06-14	116.610	116.855000	115.585000	116.650	-0.723%	225,022	+81.715%
2024-06-13	117.760	118.103400	116.970000	117.500	-0.390%	271,664	+80.400%
2024-06-12	117.820	119.100000	117.580000	117.960	+1.628%	343,277	+79.697%
2024-06-11	115.280	116.815000	114.420100	116.070	+0.017%	278,117	+82.623%
2024-06-10	116.720	116.922600	114.835000	116.050	-1.066%	658,988	+82.654%
2024-06-07	117.060	118.097300	117.030000	117.300	-0.170%	201,832	+80.708%
2024-06-06	117.010	118.055000	116.850000	117.500	+0.556%	351,488	+80.400%
2024-06-05	115.320	116.905000	114.205000	116.850	+1.697%	468,252	+81.404%
2024-06-04	114.750	115.385000	114.065000	114.900	+0.332%	227,480	+84.482%
2024-06-03	114.580	115.120000	113.752100	114.520	+0.571%	320,747	+85.094%
2024-05-31	114.170	114.610000	111.955000	113.870	+0.251%	401,742	+86.151%
2024-05-30	111.900	114.330000	111.845000	113.585	+1.470%	585,066	+86.618%
2024-05-29	110.490	112.450000	110.490000	111.940	+0.332%	313,601	+89.360%
2024-05-28	110.920	112.345000	110.490000	111.570	+0.541%	371,604	+89.988%
2024-05-24	110.280	111.760000	109.720000	110.970	+0.992%	485,737	+91.016%
2024-05-23	110.670	110.670000	109.235000	109.880	-0.669%	280,164	+92.910%
2024-05-22	110.140	111.200000	109.775000	110.620	+0.564%	368,710	+91.620%
2024-05-21	109.730	110.550000	109.460000	110.000	+0.055%	355,387	+92.700%
2024-05-20	109.390	110.160000	109.110000	109.940	+0.494%	371,875	+92.805%
2024-05-17	108.980	109.980000	108.760000	109.400	+0.662%	313,910	+93.757%
2024-05-16	108.460	109.950000	108.305000	108.680	-0.175%	591,162	+95.040%
2024-05-15	106.960	109.750000	106.960000	108.870	+2.398%	592,243	+94.700%
2024-05-14	106.650	108.080000	106.100000	106.320	-0.066%	626,730	+99.370%
2024-05-13	105.280	106.700000	105.280000	106.390	-0.122%	484,372	+99.239%
2024-05-10	105.850	106.650000	105.490000	106.520	+0.909%	366,531	+98.995%
2024-05-09	105.860	106.330000	105.370000	105.560	-0.199%	342,364	+100.805%
2024-05-08	104.520	106.500000	104.520000	105.770	+0.322%	555,384	+100.407%
2024-05-07	104.710	106.595000	104.060000	105.430	+0.123%	1,088,002	+101.053%
2024-05-06	103.870	105.500000	103.790000	105.300	+1.602%	556,875	+101.301%
2024-05-03	103.320	105.350000	103.080000	103.640	+0.758%	585,316	+104.525%
2024-05-02	101.980	104.739100	100.270000	102.860	+5.066%	1,112,659	+106.076%
2024-05-01	98.430	99.360000	97.510000	97.900	-0.841%	479,456	+116.517%
2024-04-30	100.500	100.690000	98.300000	98.730	-2.189%	699,370	+114.697%
2024-04-29	101.080	101.330000	100.420000	100.940	+0.228%	298,785	+109.996%
2024-04-26	100.070	101.170000	100.070000	100.710	+0.801%	357,301	+110.476%
2024-04-25	98.360	100.265000	98.360000	99.910	+0.251%	275,845	+112.161%
2024-04-24	99.050	100.130000	98.790000	99.660	+0.738%	404,000	+112.693%
2024-04-23	98.110	99.500000	98.030000	98.930	+1.052%	483,975	+114.263%
2024-04-22	97.260	98.370000	96.480000	97.900	+1.314%	667,603	+116.517%
2024-04-19	95.700	96.830000	95.361000	96.630	+1.014%	401,010	+119.363%
2024-04-18	96.060	96.445000	95.460100	95.660	-0.365%	424,197	+121.587%
2024-04-17	97.550	97.900000	95.920000	96.010	-0.816%	532,981	+120.779%
2024-04-16	96.420	96.840000	95.380000	96.800	+0.394%	329,283	+118.977%
2024-04-15	96.690	97.220000	95.880000	96.420	-0.135%	427,550	+119.840%
2024-04-12	96.740	97.150000	95.990000	96.550	-1.116%	389,857	+119.544%
2024-04-11	97.000	98.140000	96.000000	97.640	+1.297%	427,030	+117.093%
2024-04-10	96.050	96.990000	95.720000	96.390	-1.047%	515,514	+119.909%
2024-04-09	96.210	97.985000	95.545000	97.410	+1.321%	503,318	+117.606%
2024-04-08	96.250	96.735000	95.570000	96.140	+0.282%	457,985	+120.481%
2024-04-05	95.330	96.610000	95.330000	95.870	+0.094%	334,909	+121.101%
2024-04-04	96.510	98.000000	95.730000	95.780	-0.063%	2,014,083	+121.309%
2024-04-03	95.770	96.775000	95.440000	95.840	-0.746%	344,631	+121.171%
2024-04-02	96.290	97.310000	95.840000	96.560	-0.812%	612,820	+119.522%
2024-04-01	102.340	102.340000	97.195000	97.350	-8.557%	1,555,102	+117.740%
2024-03-28	106.320	107.500000	106.260000	106.460	+0.519%	387,110	+99.108%
2024-03-27	105.750	106.645000	105.750000	105.910	+0.246%	255,770	+100.142%
2024-03-26	105.260	106.050000	104.970000	105.650	+1.071%	340,430	+100.634%
2024-03-25	104.740	106.010000	104.430000	104.530	-0.353%	247,856	+102.784%
2024-03-22	105.200	105.340000	104.600000	104.900	-0.285%	296,529	+102.069%
2024-03-21	105.000	105.530000	104.250000	105.200	+1.008%	384,080	+101.492%
2024-03-20	102.480	104.550000	102.110000	104.150	+0.686%	361,740	+103.524%
2024-03-19	103.170	103.710000	102.460000	103.440	-0.376%	460,683	+104.921%
2024-03-18	103.950	105.300000	102.990000	103.830	+1.209%	554,058	+104.151%
2024-03-15	103.030	103.842500	101.900000	102.590	-1.118%	3,591,303	+106.619%
2024-03-14	105.050	105.330000	102.575000	103.750	-0.926%	645,444	+104.308%
2024-03-13	105.750	105.990000	104.050000	104.720	-0.466%	319,581	+102.416%
2024-03-12	104.880	105.560000	103.490000	105.210	+0.362%	351,637	+101.473%
2024-03-11	104.660	105.230300	104.250000	104.830	-0.399%	295,575	+102.204%
2024-03-08	105.560	107.000000	104.860000	105.250	-0.294%	386,406	+101.397%
2024-03-07	108.030	108.210000	104.800000	105.560	-1.631%	387,273	+100.805%
2024-03-06	107.280	108.080000	105.940000	107.310	+1.446%	359,734	+97.531%
2024-03-05	106.310	106.700000	105.210000	105.780	-0.806%	539,077	+100.388%
2024-03-04	107.810	108.600000	106.413700	106.640	-0.615%	287,422	+98.772%
2024-03-01	106.810	108.250000	105.433000	107.300	+0.262%	523,560	+97.549%
2024-02-29	107.940	108.410000	106.610000	107.020	+0.347%	583,692	+98.066%
2024-02-28	106.900	108.660000	106.370000	106.650	-0.763%	297,246	+98.753%
2024-02-27	109.220	109.668100	106.615000	107.470	-0.867%	329,353	+97.236%
2024-02-26	107.750	109.120000	107.230000	108.410	+0.482%	307,148	+95.526%
2024-02-23	109.740	109.950000	107.180000	107.890	-1.272%	332,185	+96.469%
2024-02-22	110.000	110.615500	109.080000	109.280	+0.404%	352,984	+93.970%
2024-02-21	109.440	109.840000	107.910000	108.840	-1.733%	787,891	+94.754%
2024-02-20	115.890	115.890000	110.260000	110.760	-5.487%	949,100	+91.378%
2024-02-16	115.750	119.860000	113.380000	117.190	+0.895%	1,300,288	+80.877%
2024-02-15	112.750	116.880000	106.420000	116.150	+11.010%	1,976,985	+82.497%
2024-02-14	103.630	105.090000	102.980000	104.630	+1.998%	711,351	+102.590%
2024-02-13	101.650	102.705000	100.553200	102.580	-1.489%	435,889	+106.639%
2024-02-12	104.530	104.940000	103.800000	104.130	+0.164%	266,468	+103.563%
2024-02-09	104.200	104.770000	103.310000	103.960	-0.010%	232,072	+103.896%
2024-02-08	102.070	104.000000	101.370000	103.970	+1.454%	295,290	+103.876%
2024-02-07	103.410	103.660000	101.970000	102.480	-0.495%	175,337	+106.840%
2024-02-06	102.840	103.340000	101.700000	102.990	+0.078%	333,402	+105.816%
2024-02-05	103.870	104.335000	102.000000	102.910	-1.700%	300,553	+105.976%
2024-02-02	103.910	105.470000	103.800000	104.690	-0.057%	222,111	+102.474%
2024-02-01	105.770	106.950000	103.360000	104.750	-0.286%	332,935	+102.358%
2024-01-31	106.870	107.646000	104.400000	105.050	-2.306%	433,823	+101.780%
2024-01-30	106.780	107.990000	105.730000	107.530	+0.684%	454,019	+97.126%
2024-01-29	105.110	107.090000	104.745000	106.800	+1.396%	221,163	+98.474%
2024-01-26	105.530	105.975000	104.740000	105.330	-0.038%	190,714	+101.244%
2024-01-25	106.630	106.630000	105.080000	105.370	+0.209%	293,874	+101.167%
2024-01-24	107.400	107.710000	104.640000	105.150	-0.839%	240,319	+101.588%
2024-01-23	107.400	107.870000	105.495000	106.040	-0.943%	359,483	+99.896%
2024-01-22	107.360	108.206800	106.040000	107.050	+0.592%	586,886	+98.010%
2024-01-19	105.300	106.570000	103.610000	106.420	+1.565%	381,556	+99.182%
2024-01-18	103.950	105.220000	102.650000	104.780	+1.807%	355,914	+102.300%
2024-01-17	103.180	104.400000	102.330000	102.920	-0.905%	360,798	+105.956%
2024-01-16	107.740	108.208500	103.425000	103.860	+0.484%	592,060	+104.092%
2024-01-12	104.140	104.225000	103.105000	103.360	-0.386%	199,357	+105.079%
2024-01-11	104.500	104.960000	103.210000	103.760	-0.565%	214,320	+104.289%
2024-01-10	105.340	105.340000	103.760000	104.350	-0.496%	241,365	+103.134%
2024-01-09	103.350	105.880000	103.350000	104.870	-0.597%	244,097	+102.126%
2024-01-08	104.920	105.600000	104.330000	105.500	+1.121%	434,447	+100.919%
2024-01-05	103.910	104.785000	103.300000	104.330	-0.096%	204,634	+103.173%
2024-01-04	104.800	105.690000	104.240000	104.430	-0.286%	223,608	+102.978%
2024-01-03	105.740	106.520000	104.690000	104.730	-1.440%	347,494	+102.397%
2024-01-02	108.500	108.500000	104.830000	106.260	-2.101%	335,334	+99.482%
2023-12-29	109.520	110.035000	108.060000	108.540	-0.813%	285,396	+95.292%
2023-12-28	109.980	110.280000	109.430000	109.430	-0.897%	148,403	+93.704%
2023-12-27	111.110	111.545000	109.820000	110.420	-0.817%	187,146	+91.967%
2023-12-26	111.180	111.785000	110.630000	111.330	+0.696%	158,775	+90.398%
2023-12-22	111.000	111.670000	110.410000	110.560	-0.486%	201,951	+91.724%
2023-12-21	111.510	111.510000	109.940000	111.100	+1.018%	267,524	+90.792%
2023-12-20	110.340	111.480000	109.420000	109.980	-0.200%	420,179	+92.735%
2023-12-19	110.140	111.099900	109.750000	110.200	+0.842%	301,612	+92.350%
2023-12-18	109.400	109.970000	107.650000	109.280	-0.018%	403,926	+93.970%
2023-12-15	108.120	109.810000	107.570000	109.300	+1.335%	1,700,512	+93.934%
2023-12-14	106.970	108.170000	106.490000	107.860	+1.860%	465,956	+96.523%
2023-12-13	105.500	106.825000	104.250000	105.890	+0.360%	497,488	+100.179%
2023-12-12	106.850	106.850000	104.320000	105.510	-1.254%	565,497	+100.900%
2023-12-11	106.470	107.539900	105.510000	106.850	+0.197%	289,976	+98.381%
2023-12-08	105.820	108.220000	105.820000	106.640	+0.889%	316,941	+98.772%
2023-12-07	104.000	105.734600	103.155000	105.700	+2.205%	291,112	+100.539%
2023-12-06	104.660	106.780000	103.180000	103.420	+0.252%	473,777	+104.960%
2023-12-05	101.680	103.460000	101.350000	103.160	+0.723%	294,977	+105.477%
2023-12-04	100.580	102.818100	100.380000	102.420	+1.416%	425,397	+106.962%
2023-12-01	100.210	101.470000	99.370000	100.990	+1.071%	413,730	+109.892%
2023-11-30	100.970	100.970000	97.510000	99.920	-0.981%	543,929	+112.140%
2023-11-29	100.640	101.090000	100.244000	100.910	+0.849%	270,840	+110.058%
2023-11-28	100.350	100.420000	99.170000	100.060	-0.279%	366,991	+111.843%
2023-11-27	99.750	100.595000	98.990000	100.340	+0.430%	287,642	+111.252%
2023-11-24	99.650	99.940000	98.960000	99.910	+0.362%	127,963	+112.161%
2023-11-22	100.000	100.100000	98.980000	99.550	+0.050%	191,299	+112.928%
2023-11-21	98.260	99.760000	98.110000	99.500	+0.525%	286,582	+113.035%
2023-11-20	96.470	99.230000	96.470000	98.980	+2.602%	437,837	+114.154%
2023-11-17	97.320	97.430000	95.525000	96.470	-0.433%	431,272	+119.726%
2023-11-16	94.970	96.920000	94.100000	96.890	+2.075%	580,190	+118.774%
2023-11-15	94.120	95.025000	93.330000	94.920	+1.205%	555,589	+123.314%

document.getElementById("qYgkhD").onerror = function(){this.style.display='none';}; .dark-mode .zSt5dm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zSt5dm{ color: #333333; background-color: white; border: 2px solid #333333; }IDCCInterDigital, Inc.stock NASDAQ

IDCC
InterDigital, Inc.
stock NASDAQ